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 21 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 190 73 117 6,869 3,004 3,865 18
AAC AAC TECH (02018) 3,898 1,995 1,903 49,915 25,273 24,642 42
ACC ANHUI CONCH (00914) 1,394 565 829 40,515 20,692 19,823 30
AIA AIA (01299) 3,520 1,729 1,791 127,949 53,423 74,526 29
AIR AIR CHINA (00753) 1,026 666 360 32,927 18,483 14,444 45
AKS AKESO (09926) 416 230 186 13,574 7,660 5,914 63
ALB BABA (09988) 129,198 76,175 53,023 1,703,673 739,344 964,329 52
ALC ALUMINUM CORP OF CHINA (02600) 1,340 750 590 43,893 21,749 22,144 50
ALH ALI HEALTH (00241) 1,534 1,109 425 120,187 56,187 64,000 41
AMC CAM CSI300 (03188) 704 115 589 8,288 3,186 5,102 20
ANA ANTA SPORTS (02020) 2,375 982 1,393 192,492 106,743 85,749 27
BCM BANK OF COMM CO LTD (03328) 250 130 120 13,286 5,177 8,109 15
BEA BANK OF EAST ASIA (00023) 468 88 380 29,179 12,978 16,201 20
BIU BIDU (09888) 37,948 18,032 19,916 763,158 340,941 422,217 61
BLI BILIBILI (09626) 10,282 4,790 5,492 207,651 90,988 116,663 55
BOC BOC HK (HLDGS) LTD (02388) 2,813 1,488 1,325 45,621 16,736 28,885 19
BOM BEONE MEDICINES (06160) 1,668 1,141 527 24,477 9,894 14,583 37
BUD BUD APAC (01876) 613 498 115 23,787 9,563 14,224 25
BYA BYD (ADJ-A) (01211) 139 139 0 2,110 1,349 761 37
BYD BYD COMPANY (01211) 35,590 14,608 20,982 429,609 183,440 246,169 44
BYE BYD ELECTRONIC (00285) 600 366 234 38,016 16,428 21,588 37
CAT CATL (03750) 4,854 2,681 2,173 151,602 54,330 97,272 43
CCC CHINA COMM CONS (01800) 1,331 1,069 262 37,307 25,158 12,149 18
CCE CHINA COAL (01898) 857 463 394 43,597 17,215 26,382 35
CDA CHINA CINDA (01359) 40 0 40 3,764 2,643 1,121 49
CGN CGN POWER (01816) 142 42 100 11,251 5,288 5,963 32
CHQ CHINA HONGQIAO (01378) 1,029 607 422 30,281 20,054 10,227 45
CHT CHINA MOBILE LTD (00941) 5,684 1,793 3,891 216,755 100,722 116,033 20
CHU CHINA UNICOM LTD (00762) 325 190 135 70,821 35,859 34,962 28
CIT CITIC (00267) 356 155 201 27,808 13,576 14,232 21
CKH CKH HOLDINGS (00001) 1,785 1,036 749 56,580 32,898 23,682 23
CKP CK ASSET (01113) 217 86 131 12,684 5,566 7,118 20
CLI CHINA LIFE INSURANCE (02628) 9,191 7,088 2,103 283,874 128,662 155,212 33
CLP CLP HOLDINGS LTD (00002) 167 109 58 11,482 5,022 6,460 12
CMB CM BANK (03968) 6,405 2,240 4,165 190,111 77,439 112,672 19
CNC CNOOC LTD (00883) 14,489 4,090 10,399 357,733 169,103 188,630 40
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 244
COL CHINA OVERSEAS (00688) 2,215 1,301 914 55,322 27,100 28,222 34
COS COSCO SHIP HOLD (01919) 966 357 609 22,142 8,995 13,147 24
CPA CATHAY PACIFIC AIRWAYS (00293) 907 424 483 34,460 13,608 20,852 30
CPC CHINA PETROL & CHEM COR (00386) 2,206 1,284 922 285,789 126,728 159,061 23
CPI CPIC (02601) 1,207 452 755 93,020 34,152 58,868 32
CRC CHINA RAIL CONS (01186) 180 100 80 33,854 26,280 7,574 16
CRG CHINA RAILWAY (00390) 863 110 753 39,205 17,090 22,115 28
CRL CHINA RES LAND (01109) 2,994 1,084 1,910 75,940 38,323 37,617 34
CRP CHINA RES POWER (00836) 309 108 201 22,483 10,925 11,558 22
CSA CSOP A50 ETF (02822) 53 38 15 4,223 2,125 2,098 19
CSE CHINA SHENHUA (01088) 1,979 713 1,266 55,210 26,459 28,751 25
CSP CSPC PHARMA (01093) 3,027 801 2,226 91,162 46,921 44,241 46
CTB CITIC BANK (00998) 214 129 85 19,137 8,797 10,340 21
CTC CHINA TELECOM CORP LTD (00728) 1,809 823 986 96,144 54,089 42,055 31
CTS CITIC SEC (06030) 2,072 1,356 716 34,842 16,838 18,004 34
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 61
GAC GAC GROUP (02238) 65 32 33 6,267 3,120 3,147 31
GAH GEELY AUTO (00175) 3,545 1,477 2,068 54,402 25,354 29,048 38
GHL XINYI GLASS (00868) 253 205 48 9,910 3,871 6,039 39
GLI GANFENG LITHIUM (01772) 4,044 3,167 877 97,061 58,200 38,861 61
GLX GALAXY ENT (00027) 979 530 449 51,773 23,316 28,457 25
GWM GWMOTOR (02333) 2,343 1,150 1,193 100,408 52,686 47,722 36
HCF HSCEI ETF (02828) 1,129 644 485 23,824 9,974 13,850 19
HDO HAIDILAO (06862) 723 528 195 26,177 12,636 13,541 39
HEH POWER ASSETS (00006) 306 108 198 8,423 4,531 3,892 16
HES HAIER SMART HOME (06690) 465 273 192 13,932 7,761 6,171 24
HEX HK EXCHANGES & CLEARING (00388) 29,866 18,005 11,861 465,698 235,120 230,578 26
HGN HENGAN INT'L (01044) 804 673 131 7,746 3,686 4,060 21
HKB HSBC HOLDINGS PLC (00005) 18,247 7,079 11,168 441,489 180,960 260,529 31
HKG HONG KONG & CHINA GAS (00003) 684 387 297 30,106 9,856 20,250 13
HLD HENDERSON LAND DEV LTD (00012) 301 47 254 20,736 11,551 9,185 26
HNP HUANENG POWER INT INC (00902) 2,005 871 1,134 51,520 23,939 27,581 33
HOS HUA HONG SEMI (01347) 4,699 1,248 3,451 27,842 11,778 16,064 83
HRB HORIZON ROBOTICS (09660) 1,417 1,122 295 53,185 28,991 24,194 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 30
INB INNOVENT BIO (01801) 1,575 1,141 434 25,953 13,607 12,346 45
JDC JD (09618) 9,909 4,746 5,163 350,681 139,628 211,053 42
JDH JD HEALTH (06618) 1,043 410 633 38,398 17,211 21,187 50
JXC JIANGXI COPPER (00358) 1,409 678 731 36,033 19,705 16,328 51
KDS KINGDEE INT'L (00268) 1,099 709 390 35,637 18,383 17,254 55
KLE KUNLUN ENERGY (00135) 90 0 90 5,837 2,228 3,609 22
KSO KINGSOFT (03888) 1,681 582 1,099 29,267 16,780 12,487 55
KST KUAISHOU (01024) 41,446 21,770 19,676 598,777 320,482 278,295 61
LAO LAOPU GOLD (06181) 16,439 4,473 11,966 51,109 15,804 35,305 46
LAU LI AUTO (02015) 9,041 5,889 3,152 247,388 114,172 133,216 50
LEN LENOVO GROUP (00992) 6,287 3,855 2,432 243,968 125,321 118,647 53
LNI LI NING (02331) 877 349 528 112,384 54,728 57,656 34
LNK LINK REIT (00823) 2,533 1,192 1,341 57,580 26,067 31,513 22
MDG MIDEA GROUP (00300) 1,585 604 981 41,585 19,856 21,729 27
MEN MENGNIU DAIRY (02319) 631 457 174 30,783 13,881 16,902 26
MET MEITUAN DIANPING (03690) 60,245 37,681 22,564 1,197,905 598,202 599,703 47
MGM MGM CHINA (02282) 2,499 2,055 444 24,449 19,508 4,941 30
MIU XIAOMI (01810) 35,710 19,134 16,576 1,131,355 622,152 509,203 53
MOL CMOC (03993) 81 48 33 9,326 5,032 4,294 47
MSB MINSHENG BANK (01988) 47 0 47 7,279 2,605 4,674 24
MTR MTR CORPORATION LTD (00066) 933 773 160 29,456 14,094 15,362 17
NBM CNBM (03323) 1,378 588 790 26,907 12,703 14,204 53
NCL NCI (01336) 1,095 450 645 20,947 9,874 11,073 36
NFU NONGFU SPRING (09633) 512 278 234 16,619 7,344 9,275 30
NTE NTES (09999) 7,004 3,287 3,717 46,998 20,936 26,062 56
NWD NEW WORLD DEV CO LTD (00017) 1,251 531 720 47,718 16,501 31,217 48
ORT NEW ORIENTAL (09901) 877 383 494 12,877 7,001 5,876 44
PAI PING AN INSURANCE LTD (02318) 22,849 11,963 10,886 901,039 396,429 504,610 32
PEC PETROCHINA CO LTD (00857) 6,762 3,416 3,346 395,220 198,721 196,499 30
PEN XPENG (09868) 14,058 8,157 5,901 277,628 112,422 165,206 54
PHT PA GOODDOCTOR (01833) 649 297 352 20,396 13,579 6,817 45
PIC PICC P&C (02328) 541 349 192 17,230 8,108 9,122 28
PIN PICC GROUP (01339) 380 144 236 13,425 6,915 6,510 37
POP POP MART (09992) 25,936 9,411 16,525 841,318 311,279 530,039 36
SAN SANDS CHINA LTD (01928) 2,511 754 1,757 125,240 54,446 70,794 29
SBO SBP GROUP (01177) 112 75 37 15,656 8,405 7,251 37
SET SENSETIME (00020) 560 399 161 16,204 11,373 4,831 40
SHK SUN HUNG KAI PPT LTD (00016) 943 279 664 26,025 13,812 12,213 28
SHL XINYI SOLAR (00968) 1,149 968 181 46,257 18,050 28,207 46
SHZ SHENZHOU INTL (02313) 1,654 676 978 22,047 10,427 11,620 32
SMC SMIC (00981) 23,012 12,315 10,697 113,136 56,174 56,962 87
SNO SUNNY OPT (02382) 11,350 6,337 5,013 63,913 28,651 35,262 48
SNP SINOPHARM (01099) 351 302 49 13,937 7,187 6,750 26
SUN SUNAC ( NIL) 0 0 0 0 0 0 115
SWA SWIRE PACIFIC LTD 'A' (00019) 10 10 0 3,897 2,054 1,843 23
TCH TENCENT HOLDINGS LTD (00700) 225,268 134,845 90,423 2,643,135 1,627,382 1,015,753 34
TIC TECHTRONIC IND (00669) 1,142 889 253 29,684 15,981 13,703 34
TRF TRACKER FUND OF HK (02800) 6,991 609 6,382 52,585 21,946 30,639 19
TRP TRIP.COM (09961) 2,008 1,207 801 136,982 51,796 85,186 34
VNK CHINA VANKE (02202) 3,669 371 3,298 71,242 22,141 49,101 50
WEB WB ( NIL) 0 0 0 0 0 0 28
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 23
WHG WH GROUP (00288) 145 86 59 5,320 1,961 3,359 25
WHL THE WHARF (HLDGS) LTD (00004) 155 141 14 2,204 1,361 843 45
WWC WANT WANT CHINA (00151) 25 15 10 4,047 1,843 2,204 28
WXA WUXI APPTEC (02359) 846 548 298 19,111 9,593 9,518 39
WXB WUXI BIO (02269) 4,962 2,590 2,372 118,275 58,886 59,389 39
XAB ABC ($0.001) (01288) 1,502 1,032 470 27,776 12,688 15,088 21
XBC BANK OF CHINA ($0.001) (03988) 11,226 5,372 5,854 558,818 281,783 277,035 16
XCC CCB ($0.001) (00939) 16,250 9,393 6,857 559,375 196,094 363,281 17
XIC ICBC ($0.001) (01398) 3,789 2,192 1,597 429,917 166,713 263,204 19
XPB PSBC ($0.001) (01658) 52 4 48 7,009 3,027 3,982 18
XTW CHINA TOWER ($0.001) (00788) 1,903 826 1,077 43,979 28,315 15,664 22
YZC YANKUANG ENERGY (01171) 2,160 1,096 1,064 53,433 22,546 30,887 37
ZAO ZA ONLINE (06060) 1,117 526 591 12,386 7,403 4,983 34
ZJG ZIJIN GOLD INTL (02259) 636 459 177 36,669 20,323 16,346 55
ZJM ZIJIN MINING GROUP (02899) 4,873 2,722 2,151 156,926 52,176 104,750 38
ZSH ZHONGSHENG HLDG (00881) 802 472 330 19,829 11,288 8,541 46
TOTAL 985,339 527,254 458,085 20,254,918 9,729,616 10,525,302
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 22MAY26 460.00 13,844 0.05 40 2.92 0.03 12,253 -2.20 -97.78
P CNC 29SEP26 21.00 7,001 0.25 34 0.24 0.24 7,556 +0.04 +19.05
C TCH 28MAY26 450.00 6,864 3.00 29 10.56 2.73 4,548 -7.13 -70.38
C TCH 29JUN26 500.00 6,464 1.88 29 4.21 2.25 27,247 -2.03 -51.92
P LAO 29JUN26 500.00 6,322 33.17 47 38.55 35.28 6,333 +1.65 +5.23
C TCH 22MAY26 450.00 5,698 0.48 38 8.17 0.45 2,627 -7.22 -93.77
P TRF 28MAY26 25.00 5,265 0.06 18 0.11 0.02 7,381 +0.03 +100.00
P BIU 30JUL26 132.50 5,046 14.01 49 13.60 12.54 7,039 +3.71 +36.02
P LAO 29JUN26 560.00 5,014 73.92 45 84.44 70.00 61 -0.14 -0.19
C BIU 30JUL26 132.50 5,000 8.62 49 0.00 0.00 10,360 -3.94 -31.37
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C SNO 28MAY26 72.50 385 0.57 49 1.08 0.22 469 +0.56 +5,600.00
C SNO 28MAY26 70.00 804 1.23 47 1.85 0.30 931 +1.19 +2,975.00
P TCH 29MAY26 390.00 30 0.25 41 0.10 0.10 30 +0.24 +2,400.00
C SNO 28MAY26 75.00 283 0.21 48 0.45 0.09 312 +0.20 +2,000.00
C SNO 29JUN26 87.50 104 0.20 45 0.43 0.13 110 +0.19 +1,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C BIU 22MAY26 137.50 43 0.01 64 0.39 0.09 869 -1.01 -99.02
C ALB 22MAY26 135.00 1,192 0.01 54 0.37 0.02 3,398 -0.77 -98.72
C TCH 22MAY26 470.00 3,612 0.01 47 0.72 0.01 4,933 -0.74 -98.67
C JDC 22MAY26 130.00 14 0.01 42 0.20 0.08 324 -0.56 -98.25
C BIU 22MAY26 140.00 74 0.01 76 0.08 0.01 2,007 -0.52 -98.11
* 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$ 17.02
28MAY26 9.75 C 0.00 0.00 0.00 7.27 -0.24 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.02 -0.24 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.53 -0.23 138 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.03 -0.23 125 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.53 -0.23 113 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.02 -0.24 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.53 -0.23 89 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.02 -0.24 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.63 -0.13 123 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.12 -0.14 105 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.53 -0.23 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.03 -0.23 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.53 -0.23 29 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.03 -0.23 20 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.55 -0.22 18 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 -0.16 17 0 103 0
28MAY26 17.50 C 0.16 0.18 0.04 0.03 -0.06 18 30 109 -5
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 227 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 153 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.04 -0.24 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.88 -0.15 110 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.62 -0.16 103 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.30 -0.23 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.05 -0.23 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.61 -0.17 85 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.05 -0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.55 -0.23 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.03 -0.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.62 -0.17 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.04 -0.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.63 -0.16 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.12 -0.17 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.64 -0.15 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.13 -0.16 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.58 -0.22 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.12 -0.21 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.70 -0.17 15 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.14 16 0 159 0
29JUN26 17.50 C 0.34 0.34 0.34 0.19 -0.09 16 3 210 0
29JUN26 18.00 C 0.15 0.15 0.15 0.09 -0.04 17 8 23 +7
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.03 16 0 156 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 217 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.07 -0.23 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.61 -0.19 58 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.05 -0.26 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.55 -0.23 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.03 -0.28 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.62 -0.17 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.06 -0.23 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.63 -0.19 32 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.12 -0.17 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.64 -0.19 24 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.13 -0.21 19 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.65 -0.21 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.23 -0.19 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.83 -0.17 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.55 -0.13 16 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.34 -0.09 17 0 45 0
30JUL26 18.00 C 0.29 0.29 0.22 0.19 -0.06 16 30 80 +30
30JUL26 18.50 C 0.00 0.00 0.00 0.11 -0.04 17 0 91 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 15 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 0 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 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.05 -0.28 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.57 -0.26 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.05 -0.29 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.62 -0.22 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.06 -0.23 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.63 -0.19 22 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.12 -0.17 14 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.64 -0.23 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.17 -0.22 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.73 -0.21 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.32 -0.20 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.95 -0.16 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.66 -0.14 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.44 -0.12 16 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.28 -0.09 16 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.18 -0.06 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.11 -0.04 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.30 -0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.07 -0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.61 -0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.05 -0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.60 -0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.10 -0.24 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.62 -0.22 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.09 -0.20 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.63 -0.19 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.13 -0.18 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.69 -0.22 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.23 -0.22 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.80 -0.21 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 -0.23 15 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.17 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 -0.15 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.12 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.07 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.06 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.06 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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
30DEC26 9.75 C 0.00 0.00 0.00 7.35 -0.27 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.08 -0.30 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.61 -0.27 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.09 -0.24 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.60 -0.26 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.11 -0.23 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.63 -0.21 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.13 -0.20 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.68 -0.17 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.23 -0.14 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.78 -0.21 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 -0.20 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 -0.19 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.58 -0.18 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.27 -0.15 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 -0.13 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.11 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.09 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.07 18 0 30 0
30DEC26 19.00 C 0.31 0.31 0.31 0.31 -0.07 18 2 9 +2
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.04 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 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 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.35 -0.27 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.08 -0.30 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.61 -0.27 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.09 -0.24 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.60 -0.26 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.13 -0.21 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.63 -0.21 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.17 -0.16 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.69 -0.16 12 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 -0.17 15 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.81 -0.22 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.40 -0.21 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.02 -0.20 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.67 -0.19 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.37 -0.17 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 -0.15 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 -0.13 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.70 -0.09 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 -0.07 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 -0.09 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.08 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.06 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.04 17 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 73 3,004 +34
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 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 46 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 295 0
28MAY26 17.00 P 0.03 0.03 0.03 0.16 +0.07 18 10 273 -10
28MAY26 17.50 P 0.21 0.58 0.16 0.52 +0.18 20 34 155 -6
28MAY26 18.00 P 0.00 0.00 0.00 0.98 +0.22 0 0 30 0
28MAY26 18.50 P 0.00 0.00 0.00 1.48 +0.23 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.98 +0.23 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.48 +0.23 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.98 +0.23 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.02 +0.24 90 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.99 +0.20 88 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.02 +0.20 121 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.99 +0.21 113 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.02 +0.23 146 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.99 +0.21 135 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.99 +0.20 145 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.99 +0.19 155 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 341 0
29JUN26 15.50 P 0.02 0.03 0.02 0.02 +0.01 17 4 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 127 0
29JUN26 16.50 P 0.11 0.16 0.11 0.15 +0.05 16 16 210 -15
29JUN26 17.00 P 0.17 0.17 0.17 0.35 +0.10 17 2 140 +2
29JUN26 17.50 P 0.00 0.00 0.00 0.66 +0.15 17 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 1.03 +0.19 16 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 1.49 +0.22 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.98 +0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.48 +0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.98 +0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.02 +0.20 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.99 +0.20 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.02 +0.20 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.02 +0.23 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.02 +0.23 67 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.99 +0.21 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.99 +0.18 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.99 +0.19 73 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.00 25 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 +0.03 17 0 0 0
30JUL26 16.50 P 0.19 0.28 0.19 0.27 +0.07 17 50 420 +20
30JUL26 17.00 P 0.00 0.00 0.00 0.48 +0.10 17 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.77 +0.14 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 1.14 +0.17 18 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.53 +0.20 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.99 +0.22 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.48 +0.23 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.98 +0.23 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.02 +0.20 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.99 +0.20 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.02 +0.20 43 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.02 +0.23 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.02 +0.23 52 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.99 +0.20 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.00 +0.19 57 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.99 +0.19 58 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 17 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.10 +0.02 17 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.20 +0.04 17 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.35 +0.06 17 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.57 +0.09 17 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.83 +0.09 17 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 1.17 +0.14 17 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.57 +0.18 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.01 +0.20 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.48 +0.21 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.98 +0.23 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.02 +0.20 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.99 +0.20 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.02 +0.20 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.02 +0.23 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.02 +0.23 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.99 +0.20 45 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.00 +0.19 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.99 +0.19 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 13.50 P 0.02 0.02 0.02 0.01 0.00 18 1 29 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.02 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.04 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.42 +0.07 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.64 +0.09 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 +0.11 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.26 +0.14 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.60 +0.12 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.03 +0.19 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.49 +0.21 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.98 +0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.02 +0.20 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.99 +0.20 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.02 +0.20 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.02 +0.23 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.02 +0.23 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.99 +0.20 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 +0.19 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.99 +0.19 47 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 26 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 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 +0.03 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 +0.04 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 +0.06 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 +0.08 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.09 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 +0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.32 +0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.64 +0.14 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.03 +0.16 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.37 +0.18 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.79 +0.20 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.31 +0.29 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.23 +0.20 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.15 +0.18 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.10 +0.17 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.07 +0.18 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.03 +0.17 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.00 +0.12 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.00 +0.14 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.00 +0.17 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 +0.03 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 +0.04 17 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 +0.05 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 +0.07 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.13 +0.09 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 +0.11 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.74 +0.11 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.06 +0.14 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.51 +0.16 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.90 +0.22 18 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.37 +0.28 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 +0.18 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.19 +0.16 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.12 +0.14 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.08 +0.18 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.05 +0.18 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.02 +0.14 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.00 +0.14 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.00 +0.17 23 0 0 0
TOTAL PUT 117 3,865 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 41.62
28MAY26 23.00 C 0.00 0.00 0.00 18.63 -0.38 155 0 94 0
28MAY26 24.00 C 0.00 0.00 0.00 17.63 -0.38 143 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 16.63 -0.38 130 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 15.63 -0.38 118 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.63 -0.38 104 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.63 -0.38 88 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.63 -0.38 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.63 -0.38 0 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 10.63 -0.38 0 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 9.63 -0.38 0 0 206 0
28MAY26 33.00 C 0.00 0.00 0.00 8.63 -0.38 0 0 264 0
28MAY26 34.00 C 0.00 0.00 0.00 7.63 -0.38 0 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 6.63 -0.39 0 0 280 0
28MAY26 36.00 C 0.00 0.00 0.00 5.63 -0.39 0 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 4.64 -0.39 41 0 159 0
28MAY26 38.00 C 0.00 0.00 0.00 3.66 -0.40 40 0 238 0
28MAY26 39.00 C 0.00 0.00 0.00 2.74 -0.39 42 0 387 0
28MAY26 40.00 C 2.45 2.45 1.87 1.85 -0.38 38 26 348 +10
28MAY26 41.00 C 1.66 1.66 1.13 1.19 -0.34 40 9 416 -6
28MAY26 42.00 C 1.24 1.24 0.68 0.70 -0.29 41 115 462 -6
28MAY26 43.00 C 0.84 0.92 0.42 0.39 -0.20 42 104 465 -4
28MAY26 44.00 C 0.47 0.64 0.27 0.19 -0.16 42 54 719 -2
28MAY26 45.00 C 0.32 0.40 0.13 0.08 -0.10 41 68 1,239 -3
28MAY26 46.00 C 0.18 0.18 0.08 0.04 -0.05 43 21 595 -12
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 637 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 81 0
28MAY26 49.00 C 0.04 0.04 0.04 0.01 0.00 52 10 130 -10
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 140 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 133 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28MAY26 60.00 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 18.66 -0.35 105 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 17.64 -0.37 92 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.64 -0.37 86 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 15.64 -0.37 79 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.64 -0.37 74 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.65 -0.36 71 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.64 -0.37 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.64 -0.37 57 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 10.65 -0.36 55 0 229 -15
29JUN26 32.00 C 0.00 0.00 0.00 9.65 -0.37 50 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 8.65 -0.38 45 0 277 0
29JUN26 34.00 C 0.00 0.00 0.00 7.69 -0.37 45 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 6.77 -0.36 45 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 5.92 -0.33 45 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 5.13 -0.30 45 0 135 0
29JUN26 38.00 C 0.00 0.00 0.00 4.49 -0.18 47 0 295 0
29JUN26 39.00 C 0.00 0.00 0.00 3.71 -0.40 44 0 133 0
29JUN26 40.00 C 3.25 3.25 3.10 3.10 -0.21 44 30 211 +15
29JUN26 41.00 C 3.14 3.14 2.58 2.64 -0.13 45 183 238 -47
29JUN26 42.00 C 2.50 2.61 2.17 2.17 -0.11 45 126 220 +70
29JUN26 43.00 C 2.32 2.32 1.75 1.81 -0.07 46 119 135 +19
29JUN26 44.00 C 2.00 2.00 1.41 1.46 -0.08 46 88 142 -49
29JUN26 45.00 C 1.66 1.66 1.12 1.12 -0.13 45 98 730 -5
29JUN26 46.00 C 1.26 1.26 0.93 0.92 -0.09 45 27 326 +17
29JUN26 47.00 C 1.05 1.05 0.80 0.72 -0.07 45 23 232 +12
29JUN26 48.00 C 0.86 0.86 0.70 0.56 -0.06 45 16 195 0
29JUN26 49.00 C 0.66 0.66 0.66 0.43 -0.05 45 1 371 -1
29JUN26 50.00 C 0.40 0.50 0.40 0.33 -0.03 45 7 230 0
29JUN26 52.50 C 0.33 0.33 0.32 0.16 -0.02 45 2 222 +2
29JUN26 55.00 C 0.15 0.15 0.15 0.08 -0.01 45 20 164 +10
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 46 0 17 0
29JUN26 60.00 C 0.08 0.08 0.08 0.02 0.00 47 3 73 +3
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 17.64 -0.37 70 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 16.64 -0.37 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 15.65 -0.36 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 14.65 -0.36 58 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.65 -0.36 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.65 -0.38 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.69 -0.43 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.76 -0.37 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.86 -0.35 49 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 9.07 -0.21 50 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 8.21 -0.27 49 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 7.34 -0.33 47 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 6.61 -0.20 47 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 5.92 -0.16 47 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 5.26 -0.16 47 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 4.67 -0.13 47 0 284 0
30JUL26 40.00 C 4.14 4.14 4.14 4.00 -0.18 45 2 272 -2
30JUL26 41.00 C 3.87 3.87 3.48 3.72 +0.07 48 50 239 0
30JUL26 42.00 C 3.80 3.80 3.03 3.26 +0.09 48 142 283 +68
30JUL26 43.00 C 3.01 3.12 2.71 2.66 -0.09 45 105 292 +15
30JUL26 44.00 C 2.77 2.78 2.34 2.43 +0.04 47 74 308 +30
30JUL26 45.00 C 2.22 2.22 2.00 2.08 +0.03 47 22 297 +7
30JUL26 46.00 C 2.11 2.11 1.89 1.72 -0.06 46 30 138 +3
30JUL26 47.00 C 1.56 1.63 1.56 1.53 0.00 47 16 228 -5
30JUL26 48.00 C 1.43 1.43 1.29 1.25 -0.06 46 60 99 -6
30JUL26 49.00 C 0.00 0.00 0.00 1.07 -0.04 46 0 251 0
30JUL26 50.00 C 1.04 1.04 1.04 0.91 -0.01 46 15 95 0
30JUL26 52.50 C 0.00 0.00 0.00 0.61 +0.02 47 0 176 0
30JUL26 55.00 C 0.52 0.52 0.52 0.39 +0.02 47 15 162 0
30JUL26 57.50 C 0.00 0.00 0.00 0.24 +0.01 47 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 2 0
28AUG26 27.00 C 0.00 0.00 0.00 14.71 -0.37 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.71 -0.47 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.86 -0.42 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.93 -0.43 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.10 -0.26 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.25 -0.36 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.43 -0.26 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.64 -0.28 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.94 -0.28 48 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 7.20 -0.28 47 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 6.63 -0.10 49 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 5.94 -0.15 47 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 5.37 -0.14 47 0 122 0
28AUG26 40.00 C 4.87 4.87 4.87 4.75 -0.18 46 15 153 0
28AUG26 41.00 C 0.00 0.00 0.00 4.22 -0.19 46 0 152 0
28AUG26 42.00 C 4.19 4.19 4.19 4.03 +0.09 49 1 99 -1
28AUG26 43.00 C 3.64 3.64 3.64 3.60 +0.08 49 8 161 +8
28AUG26 44.00 C 3.08 3.08 3.08 3.03 -0.11 46 15 92 0
28AUG26 45.00 C 3.10 3.12 2.72 2.84 +0.05 48 53 149 -30
28AUG26 46.00 C 2.62 2.62 2.43 2.54 +0.06 48 30 165 +22
28AUG26 47.00 C 2.42 2.43 2.16 2.24 +0.02 48 46 509 +22
28AUG26 48.00 C 2.09 2.09 1.92 1.98 -0.01 48 30 185 +30
28AUG26 49.00 C 0.00 0.00 0.00 1.76 +0.02 48 0 77 0
28AUG26 50.00 C 0.00 0.00 0.00 1.47 -0.06 47 0 87 0
28AUG26 52.50 C 1.33 1.33 1.33 1.10 0.00 48 1 83 +1
28AUG26 55.00 C 0.00 0.00 0.00 0.80 +0.02 48 0 9 0
28AUG26 57.50 C 0.78 0.78 0.78 0.56 +0.02 48 1 16 0
28AUG26 60.00 C 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.66 -0.35 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.76 -0.25 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.82 -0.22 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.90 -0.20 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.99 -0.19 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.13 -0.15 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.04 -0.32 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.17 -0.36 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 11.55 -0.14 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.71 -0.13 50 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.01 -0.06 50 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 9.25 -0.07 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 8.53 -0.07 49 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 7.82 -0.19 48 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 7.20 -0.16 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 6.58 -0.10 48 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 6.02 -0.09 48 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 5.31 -0.27 45 0 337 0
29SEP26 41.00 C 4.88 4.88 4.88 4.88 -0.17 46 15 43 +13
29SEP26 42.00 C 0.00 0.00 0.00 4.45 -0.13 46 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 4.04 -0.12 46 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 3.70 -0.07 47 0 29 0
29SEP26 45.00 C 3.53 3.53 3.53 3.34 -0.08 46 5 34 0
29SEP26 46.00 C 3.34 3.34 3.34 3.04 -0.05 47 8 19 0
29SEP26 47.00 C 3.00 3.00 3.00 2.74 -0.06 47 10 110 +7
29SEP26 48.00 C 0.00 0.00 0.00 2.49 -0.04 47 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 2.23 -0.06 47 0 38 0
29SEP26 50.00 C 0.00 0.00 0.00 2.02 -0.07 47 0 304 0
29SEP26 52.50 C 0.00 0.00 0.00 1.53 -0.06 47 0 188 0
29SEP26 55.00 C 1.44 1.44 1.44 1.14 -0.05 47 1 39 0
29SEP26 57.50 C 0.00 0.00 0.00 0.85 -0.05 47 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 -0.04 47 0 29 0
29SEP26 62.50 C 0.00 0.00 0.00 0.48 -0.02 47 0 15 0
29SEP26 65.00 C 0.61 0.61 0.61 0.35 -0.01 47 15 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.01 47 0 67 0
29SEP26 70.00 C 0.30 0.30 0.30 0.19 -0.01 46 1 132 +1
30DEC26 23.00 C 0.00 0.00 0.00 19.04 -0.36 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.07 -0.42 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.33 -0.28 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.55 -0.17 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.64 -0.10 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.84 -0.06 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.83 -0.26 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.95 -0.35 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.29 -0.25 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.76 -0.04 49 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.85 -0.24 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.36 -0.04 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.60 -0.26 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.92 -0.31 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.49 -0.15 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.84 -0.27 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 7.31 -0.16 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.91 -0.03 47 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 6.32 -0.22 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.88 -0.13 46 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 5.47 -0.12 46 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 5.08 -0.12 46 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 4.58 -0.25 44 0 10 0
30DEC26 46.00 C 4.48 4.48 4.47 4.28 -0.20 45 49 32 +24
30DEC26 47.00 C 0.00 0.00 0.00 3.99 -0.18 45 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 3.73 -0.14 45 0 32 0
30DEC26 49.00 C 4.01 4.01 4.01 3.48 -0.12 45 4 50 -4
30DEC26 50.00 C 3.71 3.71 3.71 3.26 -0.08 46 1 5 -1
30DEC26 52.50 C 0.00 0.00 0.00 2.70 -0.10 46 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 2.19 -0.09 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.81 -0.08 46 0 28 0
30DEC26 60.00 C 0.00 0.00 0.00 1.47 -0.06 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 19.34 -0.33 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.47 -0.33 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.60 -0.42 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.81 -0.38 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.00 -0.38 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.35 -0.25 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.53 -0.30 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.75 -0.34 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.07 -0.31 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.59 -0.09 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.88 -0.14 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.29 -0.08 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.67 -0.26 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.09 -0.05 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.52 -0.08 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.98 -0.06 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.36 -0.19 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 7.99 -0.07 46 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 7.39 -0.16 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.05 -0.08 45 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 6.64 -0.08 45 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 6.11 -0.23 44 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 5.77 -0.11 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.43 -0.24 45 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.12 -0.18 45 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 4.83 -0.11 45 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 4.55 -0.12 45 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 4.28 -0.12 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.73 -0.10 45 0 42 0
30MAR27 55.00 C 3.54 3.54 3.54 3.20 -0.08 45 5 20 +5
30MAR27 57.50 C 0.00 0.00 0.00 2.71 -0.08 45 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.33 -0.06 45 0 0 0
TOTAL CALL 1,995 25,273 +205
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 152 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 141 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 241 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 347 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 350 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 289 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 224 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 294 0
28MAY26 38.00 P 0.06 0.12 0.06 0.08 -0.01 42 32 214 +6
28MAY26 39.00 P 0.21 0.26 0.13 0.21 -0.01 42 28 205 -11
28MAY26 40.00 P 0.24 0.46 0.24 0.42 -0.02 41 131 500 +19
28MAY26 41.00 P 0.47 0.88 0.47 0.84 +0.05 42 95 456 +45
28MAY26 42.00 P 0.85 1.39 0.85 1.40 +0.10 43 58 481 +45
28MAY26 43.00 P 1.34 1.34 1.34 2.12 +0.17 45 15 315 +15
28MAY26 44.00 P 2.37 2.37 2.37 2.88 +0.24 41 3 393 0
28MAY26 45.00 P 0.00 0.00 0.00 3.79 +0.30 42 0 241 0
28MAY26 46.00 P 4.92 4.92 4.92 4.74 +0.20 41 10 165 -10
28MAY26 47.00 P 0.00 0.00 0.00 5.72 +0.36 39 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 6.72 +0.38 45 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 7.79 +0.46 72 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.84 +0.40 87 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.28 +0.26 92 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.81 +0.29 114 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.28 +0.29 121 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.77 +0.25 130 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 55 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 0.00 45 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 286 0
29JUN26 32.00 P 0.11 0.11 0.11 0.09 +0.01 45 20 390 +10
29JUN26 33.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 634 0
29JUN26 34.00 P 0.22 0.22 0.22 0.24 +0.04 45 5 305 +5
29JUN26 35.00 P 0.29 0.35 0.29 0.37 +0.05 45 30 382 +8
29JUN26 36.00 P 0.45 0.45 0.45 0.55 +0.08 45 15 1,439 0
29JUN26 37.00 P 0.60 0.62 0.60 0.74 +0.07 44 25 248 -6
29JUN26 38.00 P 0.86 0.86 0.86 1.00 +0.06 44 30 318 0
29JUN26 39.00 P 1.36 1.36 1.36 1.32 +0.05 44 15 294 -15
29JUN26 40.00 P 1.53 1.59 1.52 1.71 +0.05 44 58 424 -8
29JUN26 41.00 P 1.69 2.26 1.69 2.26 +0.14 45 124 146 +29
29JUN26 42.00 P 2.11 2.77 2.11 2.77 +0.15 44 90 193 +6
29JUN26 43.00 P 2.79 3.39 2.79 3.39 +0.17 45 170 213 +20
29JUN26 44.00 P 3.28 3.80 3.28 3.92 +0.24 42 126 143 -36
29JUN26 45.00 P 0.00 0.00 0.00 4.61 +0.24 42 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 5.35 +0.14 41 0 41 0
29JUN26 47.00 P 0.00 0.00 0.00 6.33 +0.32 45 0 37 0
29JUN26 48.00 P 0.00 0.00 0.00 7.17 +0.33 45 0 36 0
29JUN26 49.00 P 0.00 0.00 0.00 8.12 +0.30 47 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.97 +0.19 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 11.29 +0.27 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.81 +0.29 52 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 16.32 +0.33 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.85 +0.33 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.33 +0.45 71 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.82 +0.34 76 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.32 +0.34 81 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.81 +0.33 85 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.32 +0.33 91 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 0.00 45 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.19 +0.05 47 0 51 0
30JUL26 31.00 P 0.00 0.00 0.00 0.27 +0.06 47 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.38 +0.08 47 0 27 0
30JUL26 33.00 P 0.00 0.00 0.00 0.53 +0.11 47 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.69 +0.11 47 0 106 0
30JUL26 35.00 P 0.00 0.00 0.00 0.90 +0.12 47 0 157 0
30JUL26 36.00 P 0.93 0.93 0.93 1.13 +0.11 46 15 356 0
30JUL26 37.00 P 1.11 1.17 1.11 1.43 +0.14 46 46 213 +30
30JUL26 38.00 P 0.00 0.00 0.00 1.75 +0.12 46 0 231 0
30JUL26 39.00 P 1.93 2.10 1.89 2.15 +0.14 46 45 219 -30
30JUL26 40.00 P 2.27 2.29 2.27 2.58 +0.14 45 30 440 0
30JUL26 41.00 P 2.58 2.89 2.46 3.06 +0.15 45 90 203 +8
30JUL26 42.00 P 2.93 3.56 2.93 3.60 +0.17 45 137 384 +39
30JUL26 43.00 P 3.49 4.17 3.49 4.17 +0.17 45 97 299 +15
30JUL26 44.00 P 4.20 4.36 3.95 4.84 +0.23 45 116 242 -24
30JUL26 45.00 P 4.87 4.87 4.87 5.59 +0.38 47 15 161 0
30JUL26 46.00 P 6.31 6.31 6.31 6.31 +0.38 47 10 118 0
30JUL26 47.00 P 0.00 0.00 0.00 7.05 +0.35 47 0 147 0
30JUL26 48.00 P 0.00 0.00 0.00 7.78 +0.31 46 0 73 0
30JUL26 49.00 P 0.00 0.00 0.00 8.64 +0.36 47 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 9.49 +0.38 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.66 +0.39 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.83 +0.31 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.32 +0.33 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.85 +0.33 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.15 +0.04 48 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.21 +0.05 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.29 +0.05 48 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 0.40 +0.07 48 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.54 +0.09 48 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.70 +0.10 48 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.87 +0.09 47 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.11 +0.12 47 0 34 0
28AUG26 35.00 P 0.00 0.00 0.00 1.35 +0.10 47 0 79 0
28AUG26 36.00 P 0.00 0.00 0.00 1.64 +0.11 47 0 63 0
28AUG26 37.00 P 1.78 1.78 1.78 1.97 +0.09 47 2 113 +2
28AUG26 38.00 P 0.00 0.00 0.00 2.35 +0.12 46 0 123 0
28AUG26 39.00 P 2.52 2.75 2.45 2.75 +0.10 46 60 189 +15
28AUG26 40.00 P 3.21 3.21 3.21 3.22 +0.13 46 15 174 -15
28AUG26 41.00 P 0.00 0.00 0.00 3.70 +0.13 46 0 167 0
28AUG26 42.00 P 3.92 4.29 3.92 4.29 +0.19 46 45 202 0
28AUG26 43.00 P 4.28 4.84 4.28 5.10 +0.43 49 45 117 +15
28AUG26 44.00 P 0.00 0.00 0.00 5.50 +0.25 46 0 92 0
28AUG26 45.00 P 5.49 5.49 5.49 6.12 +0.19 46 15 182 +15
28AUG26 46.00 P 5.89 5.89 5.89 6.72 +0.18 45 15 215 0
28AUG26 47.00 P 0.00 0.00 0.00 7.41 +0.15 45 0 49 0
28AUG26 48.00 P 0.00 0.00 0.00 8.12 +0.12 44 0 68 0
28AUG26 49.00 P 0.00 0.00 0.00 9.10 +0.32 47 0 45 0
28AUG26 50.00 P 0.00 0.00 0.00 9.93 +0.35 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.95 +0.31 46 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.19 +0.29 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.43 +0.34 45 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.87 +0.34 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.34 +0.03 47 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 +0.04 47 0 131 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 +0.05 47 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 +0.05 47 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.97 +0.07 47 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.19 +0.07 47 0 527 0
29SEP26 34.00 P 0.00 0.00 0.00 1.48 +0.10 47 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.77 +0.11 47 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 2.11 +0.11 47 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 2.46 +0.10 47 0 762 0
29SEP26 38.00 P 0.00 0.00 0.00 2.87 +0.12 47 0 88 0
29SEP26 39.00 P 3.07 3.07 3.07 3.28 +0.10 46 2 42 0
29SEP26 40.00 P 3.52 3.52 3.52 3.76 +0.14 46 1 61 -1
29SEP26 41.00 P 0.00 0.00 0.00 4.23 +0.12 46 0 71 0
29SEP26 42.00 P 0.00 0.00 0.00 4.83 +0.19 46 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 5.41 +0.20 46 0 200 0
29SEP26 44.00 P 0.00 0.00 0.00 6.04 +0.22 46 0 25 0
29SEP26 45.00 P 0.00 0.00 0.00 6.69 +0.22 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.34 +0.20 46 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 7.84 0.00 44 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 8.60 +0.10 44 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.41 +0.09 45 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 10.10 -0.01 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.24 +0.12 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.33 +0.09 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.70 +0.28 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.05 +0.32 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.33 +0.28 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.82 +0.34 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.32 +0.34 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.85 +0.37 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 +0.03 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 +0.02 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 +0.03 45 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.62 +0.04 45 0 62 0
30DEC26 28.00 P 0.00 0.00 0.00 0.79 +0.05 45 0 105 0
30DEC26 29.00 P 1.08 1.08 1.08 0.97 +0.06 45 9 72 0
30DEC26 30.00 P 0.00 0.00 0.00 1.19 +0.06 45 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.42 +0.07 46 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.71 +0.09 46 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 +0.09 46 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.34 +0.11 46 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.71 +0.12 46 0 41 0
30DEC26 36.00 P 2.85 2.89 2.85 3.09 +0.13 46 5 228 -1
30DEC26 37.00 P 3.24 3.29 3.24 3.51 +0.16 46 2 47 0
30DEC26 38.00 P 0.00 0.00 0.00 3.93 +0.17 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.37 +0.16 45 0 15 0
30DEC26 40.00 P 4.62 4.62 4.62 4.84 +0.15 45 1 22 0
30DEC26 41.00 P 0.00 0.00 0.00 5.33 +0.13 45 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 5.86 +0.12 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.52 +0.21 45 0 1,250 0
30DEC26 44.00 P 0.00 0.00 0.00 7.03 +0.11 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.64 +0.09 44 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 8.43 +0.23 45 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 9.11 +0.29 45 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 9.65 +0.13 44 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.53 +0.29 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.11 +0.13 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.26 +0.38 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.00 +0.09 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.39 +0.27 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.52 +0.23 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 +0.03 45 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 +0.04 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.67 +0.04 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.85 +0.06 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.02 +0.06 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.24 +0.07 45 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.47 +0.07 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.74 +0.10 45 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 2.04 +0.10 45 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.33 +0.10 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.70 +0.13 45 0 21 0
30MAR27 34.00 P 2.80 2.80 2.80 3.07 +0.13 45 3 21 0
30MAR27 35.00 P 3.16 3.16 3.16 3.42 +0.11 45 1 17 +1
30MAR27 36.00 P 0.00 0.00 0.00 3.83 +0.09 45 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 4.26 +0.11 45 0 4 0
30MAR27 38.00 P 4.42 4.42 4.42 4.72 +0.09 45 1 7 +1
30MAR27 39.00 P 0.00 0.00 0.00 5.21 +0.12 45 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 5.55 -0.03 43 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 6.17 +0.14 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.73 +0.08 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.28 +0.15 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.84 +0.11 43 0 10 0
30MAR27 45.00 P 0.00 0.00 0.00 8.57 +0.15 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.22 +0.21 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.09 +0.19 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.61 +0.23 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 11.11 +0.04 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.85 +0.07 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.68 +0.02 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.70 +0.06 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.97 +0.30 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.11 +0.36 45 0 0 0
TOTAL PUT 1,903 24,642 +192
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$ 18.69
28MAY26 14.50 C 0.00 0.00 0.00 4.20 -0.26 71 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.70 -0.26 62 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.20 -0.26 53 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 2.70 -0.26 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.20 -0.26 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.70 -0.26 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.22 -0.25 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.77 -0.24 29 0 0 0
28MAY26 18.50 C 0.43 0.43 0.39 0.41 -0.19 29 55 55 +55
28MAY26 19.00 C 0.00 0.00 0.00 0.18 -0.13 29 0 12 0
28MAY26 19.50 C 0.07 0.07 0.07 0.07 -0.06 30 49 94 +4
28MAY26 20.00 C 0.08 0.08 0.03 0.02 -0.03 30 166 755 +158
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 499 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,559 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 551 0
28MAY26 26.00 C 0.01 0.01 0.01 0.01 0.00 101 4 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.22 -0.24 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.73 -0.23 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.20 -0.26 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.70 -0.27 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.21 -0.26 30 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 1.73 -0.25 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.28 -0.24 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.91 -0.18 30 0 0 0
29JUN26 18.50 C 0.66 0.66 0.66 0.62 -0.16 31 15 15 0
29JUN26 19.00 C 0.45 0.45 0.39 0.40 -0.11 30 65 134 +40
29JUN26 19.50 C 0.25 0.26 0.25 0.25 -0.07 30 34 229 0
29JUN26 20.00 C 0.18 0.18 0.18 0.15 -0.05 30 10 223 0
29JUN26 21.00 C 0.08 0.08 0.08 0.06 -0.01 31 48 3,540 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 580 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.22 -0.24 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.73 -0.23 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.20 -0.26 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.71 -0.26 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.23 -0.25 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.79 -0.24 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.41 -0.21 31 0 0 0
30JUL26 18.00 C 1.13 1.13 1.13 1.12 -0.16 32 15 15 +15
30JUL26 18.50 C 1.05 1.05 1.05 0.85 -0.13 32 25 40 +25
30JUL26 19.00 C 0.00 0.00 0.00 0.65 -0.12 32 0 208 0
30JUL26 19.50 C 0.58 0.58 0.58 0.49 -0.10 32 15 120 +15
30JUL26 20.00 C 0.50 0.50 0.50 0.37 -0.07 32 8 856 0
30JUL26 21.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 168 0
30JUL26 22.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 0.00 33 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.22 -0.24 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.73 -0.23 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.21 -0.26 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.73 -0.26 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.29 -0.24 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.90 -0.21 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.56 -0.19 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.31 -0.16 33 0 0 0
28AUG26 18.50 C 1.34 1.34 1.10 1.08 -0.12 33 16 60 +15
28AUG26 19.00 C 0.00 0.00 0.00 0.88 -0.12 33 0 15 0
28AUG26 19.50 C 0.83 0.83 0.83 0.71 -0.10 33 4 49 +4
28AUG26 20.00 C 0.00 0.00 0.00 0.57 -0.09 33 0 156 0
28AUG26 21.00 C 0.41 0.41 0.41 0.36 -0.06 32 15 175 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
28AUG26 26.00 C 0.03 0.03 0.03 0.03 0.00 34 1 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.22 -0.24 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.73 -0.24 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.24 -0.23 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.79 -0.24 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.40 -0.21 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.06 -0.19 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.77 -0.16 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.47 -0.17 32 0 0 0
29SEP26 18.50 C 1.43 1.43 1.43 1.25 -0.13 32 15 30 +15
29SEP26 19.00 C 0.00 0.00 0.00 1.06 -0.11 32 0 68 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 -0.10 32 0 110 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 -0.09 32 0 272 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 -0.06 33 0 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 -0.04 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 79 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.23 -0.25 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.80 -0.17 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 -0.13 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.05 -0.21 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.74 -0.18 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.45 -0.18 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.19 -0.16 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.88 -0.15 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 -0.13 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.47 -0.13 31 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.30 -0.11 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.13 -0.11 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 -0.09 31 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 -0.06 32 0 115 0
30DEC26 23.00 C 0.58 0.58 0.58 0.52 -0.06 32 5 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.39 -0.04 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 160 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 58 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 75 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 4.34 -0.16 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.96 -0.14 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.66 -0.09 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.33 -0.10 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.04 -0.19 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.76 -0.18 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.51 -0.17 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.19 -0.23 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.98 -0.15 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 -0.14 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.60 -0.13 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 -0.13 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.17 -0.09 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.95 -0.05 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.76 -0.08 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 -0.07 31 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.47 -0.06 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 22 0
TOTAL CALL 565 20,692 +361
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 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 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 30 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 389 0
28MAY26 18.50 P 0.18 0.23 0.18 0.22 +0.06 30 27 374 +27
28MAY26 19.00 P 0.39 0.50 0.26 0.48 +0.13 29 41 674 -19
28MAY26 19.50 P 0.56 0.56 0.56 0.87 +0.17 30 15 885 +5
28MAY26 20.00 P 0.00 0.00 0.00 1.32 +0.20 29 0 1,413 0
28MAY26 21.00 P 0.00 0.00 0.00 2.31 +0.26 0 0 325 0
28MAY26 22.00 P 0.00 0.00 0.00 3.31 +0.26 0 0 101 0
28MAY26 23.00 P 0.00 0.00 0.00 4.31 +0.18 0 0 32 0
28MAY26 24.00 P 0.00 0.00 0.00 5.31 +0.18 0 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 6.31 +0.18 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.31 +0.18 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 8.31 +0.18 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.31 +0.18 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.31 +0.18 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.33 +0.20 157 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.31 +0.18 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.33 +0.20 176 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.33 +0.20 184 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.33 +0.20 192 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 16.33 +0.20 200 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 17.33 +0.20 207 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 6 0
29JUN26 16.50 P 0.17 0.18 0.17 0.17 +0.04 30 82 82 +82
29JUN26 17.00 P 0.27 0.30 0.27 0.30 +0.07 30 30 199 +30
29JUN26 17.50 P 0.46 0.46 0.46 0.47 +0.09 30 90 255 +56
29JUN26 18.00 P 0.66 0.66 0.66 0.68 +0.10 29 6 412 +6
29JUN26 18.50 P 0.89 0.89 0.89 0.94 +0.13 28 10 261 +10
29JUN26 19.00 P 0.95 1.32 0.95 1.29 +0.16 29 361 536 -204
29JUN26 19.50 P 1.39 1.39 1.38 1.69 +0.20 30 30 216 +30
29JUN26 20.00 P 0.00 0.00 0.00 2.11 +0.22 30 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 3.03 +0.17 30 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.95 +0.21 0 0 558 0
29JUN26 23.00 P 0.00 0.00 0.00 4.94 +0.21 0 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 5.94 +0.24 0 0 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 6.98 +0.26 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.94 +0.22 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.93 +0.21 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.93 +0.21 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.93 +0.21 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.93 +0.21 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.93 +0.20 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.93 +0.21 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.93 +0.21 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.93 +0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.93 +0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.92 +0.21 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.25 +0.04 31 0 48 0
30JUL26 16.50 P 0.00 0.00 0.00 0.37 +0.06 31 0 73 0
30JUL26 17.00 P 0.00 0.00 0.00 0.52 +0.08 31 0 121 0
30JUL26 17.50 P 0.70 0.70 0.70 0.70 +0.08 31 20 92 +20
30JUL26 18.00 P 0.00 0.00 0.00 0.94 +0.11 31 0 1,070 0
30JUL26 18.50 P 1.00 1.00 1.00 1.21 +0.12 30 15 372 0
30JUL26 19.00 P 1.29 1.29 1.29 1.52 +0.14 30 15 355 0
30JUL26 19.50 P 0.00 0.00 0.00 1.85 +0.13 29 0 206 0
30JUL26 20.00 P 0.00 0.00 0.00 2.29 +0.19 31 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.13 +0.22 31 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.99 +0.19 19 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.95 +0.21 0 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.94 +0.21 0 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.98 +0.26 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.94 +0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.93 +0.21 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.93 +0.21 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.93 +0.21 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.93 +0.21 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.93 +0.20 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.39 +0.05 32 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.53 +0.06 32 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.69 +0.06 31 0 16 0
28AUG26 17.50 P 0.73 0.73 0.73 0.90 +0.09 31 11 25 +11
28AUG26 18.00 P 0.00 0.00 0.00 1.12 +0.09 31 0 25 0
28AUG26 18.50 P 0.00 0.00 0.00 1.40 +0.11 31 0 155 0
28AUG26 19.00 P 1.49 1.63 1.49 1.71 +0.13 31 30 120 +15
28AUG26 19.50 P 0.00 0.00 0.00 2.03 +0.14 30 0 321 0
28AUG26 20.00 P 0.00 0.00 0.00 2.45 +0.18 32 0 78 0
28AUG26 21.00 P 0.00 0.00 0.00 3.25 +0.21 32 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.06 +0.17 28 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.98 +0.19 0 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.95 +0.21 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.98 +0.26 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.94 +0.22 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.93 +0.21 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.93 +0.21 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.93 +0.21 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.93 +0.21 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.04 33 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 +0.05 33 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.56 +0.06 33 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 +0.08 34 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.93 +0.10 34 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.15 +0.11 34 0 90 0
29SEP26 18.00 P 1.40 1.40 1.40 1.40 +0.11 34 15 118 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.69 +0.13 34 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.01 +0.16 34 0 258 0
29SEP26 19.50 P 2.04 2.04 2.04 2.25 +0.07 32 15 147 +15
29SEP26 20.00 P 0.00 0.00 0.00 2.63 +0.18 33 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.39 +0.10 33 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 +0.17 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.15 +0.12 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.16 +0.19 39 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.10 +0.20 40 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.06 +0.20 41 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.03 +0.21 41 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.00 +0.20 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.98 +0.20 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.93 +0.17 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.95 +0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.93 +0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.93 +0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.93 +0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.93 +0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.92 +0.21 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.04 32 0 15 0
30DEC26 15.00 P 0.48 0.48 0.48 0.53 +0.05 32 15 42 +15
30DEC26 15.50 P 0.00 0.00 0.00 0.67 +0.05 32 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 +0.07 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 +0.08 32 0 76 0
30DEC26 17.00 P 1.20 1.20 1.20 1.24 +0.09 33 1 43 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.48 +0.10 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 +0.11 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 2.02 +0.12 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 +0.14 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 +0.15 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.99 +0.15 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.72 +0.15 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.52 +0.16 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 5.39 +0.18 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.29 +0.18 36 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.17 +0.15 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.07 +0.13 34 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.08 +0.20 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.04 +0.20 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.00 +0.20 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.98 +0.22 0 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.96 +0.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.94 +0.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.93 +0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.93 +0.22 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.93 +0.22 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.92 +0.21 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 +0.07 31 0 24 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 +0.05 31 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 1.02 +0.07 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.22 +0.08 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 +0.08 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.69 +0.08 31 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.95 +0.11 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 2.24 +0.12 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.53 +0.11 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.86 +0.13 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.20 +0.13 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.90 +0.12 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.68 +0.14 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.49 +0.13 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 6.38 +0.16 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.28 +0.18 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.19 +0.19 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.08 +0.15 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.07 +0.20 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.03 +0.20 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.99 +0.23 33 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.96 +0.21 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.94 +0.21 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.93 +0.21 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.93 +0.22 0 0 0 0
TOTAL PUT 829 19,823 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 85.00
22MAY26 55.00 C 0.00 0.00 0.00 30.12 +0.86 410 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 27.62 +0.68 373 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 25.13 +0.81 342 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 22.63 +0.70 307 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 20.13 +0.70 273 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 17.63 +0.73 240 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 15.13 +0.74 208 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 12.63 +0.82 176 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 10.13 +0.77 144 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 7.64 +0.74 115 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 5.18 +0.63 89 0 30 0
22MAY26 82.50 C 3.29 3.29 3.29 2.61 +0.46 46 12 32 +12
22MAY26 85.00 C 0.62 0.82 0.56 0.53 +0.13 29 29 75 -12
22MAY26 87.50 C 0.22 0.22 0.22 0.01 -0.12 27 15 41 +11
22MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 112 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.05 68 0 78 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.04 87 0 1 0
22MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.03 104 0 3 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.02 121 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 137 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 43.26 +0.85 276 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 42.21 +0.77 257 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 41.28 +0.87 263 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 40.26 +0.85 251 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 39.21 +0.80 234 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 38.21 +0.80 227 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 37.21 +0.80 219 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 36.21 +0.80 212 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.21 +0.80 206 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.75 +0.81 194 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.26 +0.85 179 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.76 +0.82 163 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.22 +0.75 142 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 22.72 +0.79 128 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 20.22 +0.79 114 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 17.72 +0.82 100 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 15.13 +0.74 77 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 12.63 +0.82 64 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 10.13 +0.77 53 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 7.68 +0.70 45 0 201 0
28MAY26 80.00 C 0.00 0.00 0.00 5.21 +0.65 34 0 360 0
28MAY26 82.50 C 3.57 3.68 2.76 2.77 +0.51 23 60 513 +38
28MAY26 85.00 C 1.22 1.53 0.95 1.15 +0.32 24 93 591 +48
28MAY26 87.50 C 0.40 0.55 0.39 0.37 +0.11 26 71 1,083 +4
28MAY26 90.00 C 0.12 0.13 0.12 0.12 +0.04 29 30 1,785 -15
28MAY26 92.50 C 0.05 0.05 0.05 0.04 -0.02 32 2 1,553 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 799 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 605 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 2,308 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 533 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 30.26 +0.82 174 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 27.76 +0.80 159 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 25.22 +0.75 139 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 22.77 +0.83 130 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 20.22 +0.78 111 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 17.72 +0.82 98 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 15.13 +0.74 75 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 12.63 +0.82 63 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 10.13 +0.77 52 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 7.68 +0.70 44 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 5.21 +0.65 34 0 15 0
29MAY26 82.50 C 3.58 3.58 2.78 2.81 +0.39 24 45 105 +45
29MAY26 85.00 C 1.25 1.61 1.00 1.15 +0.32 24 173 180 +137
29MAY26 87.50 C 0.50 0.56 0.26 0.38 +0.12 26 122 271 +69
29MAY26 90.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 87 0
29MAY26 92.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 43.26 -0.03 151 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 42.21 +0.05 142 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 41.28 +0.87 143 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 40.26 +0.85 137 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 39.21 +0.80 130 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 38.21 +0.79 126 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 37.21 +0.79 122 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 36.21 +0.78 118 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 35.21 +0.77 114 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.75 +0.81 108 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 30.26 +0.82 99 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.76 +0.80 91 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 25.22 +0.75 81 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 22.77 +0.83 75 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 20.22 +0.78 66 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 17.72 +0.82 58 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 15.33 +0.91 54 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 12.63 +0.82 40 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 10.25 +0.76 38 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 7.80 +0.69 32 0 1,660 0
29JUN26 80.00 C 0.00 0.00 0.00 5.52 +0.68 28 0 514 0
29JUN26 82.50 C 4.06 4.06 3.57 3.70 +0.48 27 40 1,065 -11
29JUN26 85.00 C 2.84 2.84 2.23 2.30 +0.33 25 159 1,521 +5
29JUN26 87.50 C 1.51 1.68 1.37 1.38 +0.16 25 93 587 -25
29JUN26 90.00 C 0.87 1.07 0.77 0.77 +0.08 25 100 3,540 +26
29JUN26 92.50 C 0.57 0.60 0.56 0.40 -0.02 25 11 1,418 +1
29JUN26 95.00 C 0.35 0.35 0.35 0.19 -0.06 24 1 2,559 +1
29JUN26 97.50 C 0.23 0.23 0.18 0.09 -0.05 24 61 679 0
29JUN26 100.00 C 0.15 0.15 0.13 0.04 -0.04 25 33 880 -1
29JUN26 102.50 C 0.11 0.11 0.11 0.02 -0.03 25 1 1,590 -1
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 304 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 468 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 108 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 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 43.26 -0.03 115 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 42.29 +0.13 113 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 41.28 +0.87 109 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 40.26 +0.81 105 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 39.21 +0.78 100 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 38.21 +0.78 97 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 37.22 +0.79 94 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 36.21 +0.78 91 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.21 +0.77 88 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.75 +0.81 82 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.26 +0.82 76 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.76 +0.80 69 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 25.22 +0.75 62 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 22.77 +0.83 57 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 20.22 +0.78 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.72 +0.82 44 0 0 0
30JUL26 70.00 C 15.95 15.95 15.95 15.33 +0.83 41 14 383 +14
30JUL26 72.50 C 0.00 0.00 0.00 12.63 +0.76 31 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 10.25 +0.66 29 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 8.11 +0.55 28 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 6.28 +0.38 27 0 108 0
30JUL26 82.50 C 5.43 5.43 5.30 4.83 +0.46 27 2 110 0
30JUL26 85.00 C 3.83 3.83 3.83 3.55 +0.36 27 25 293 0
30JUL26 87.50 C 2.90 2.90 2.80 2.57 +0.29 27 87 374 -1
30JUL26 90.00 C 2.01 2.01 2.01 1.81 +0.20 27 6 564 +6
30JUL26 92.50 C 0.00 0.00 0.00 1.24 +0.13 27 0 290 0
30JUL26 95.00 C 1.08 1.08 0.88 0.83 +0.09 27 38 104 +17
30JUL26 97.50 C 0.75 0.75 0.75 0.54 +0.05 27 80 229 +52
30JUL26 100.00 C 0.56 0.56 0.56 0.35 +0.03 27 15 784 0
30JUL26 102.50 C 0.41 0.41 0.41 0.22 +0.02 27 30 431 -2
30JUL26 105.00 C 0.31 0.31 0.31 0.13 0.00 27 3 348 0
30JUL26 107.50 C 0.25 0.25 0.25 0.08 0.00 27 30 171 +8
30JUL26 110.00 C 0.00 0.00 0.00 0.05 0.00 27 0 79 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 0.00 27 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 0.00 28 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 43.26 -0.03 97 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.29 +0.13 95 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.28 +0.87 92 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.26 +0.81 89 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.21 +0.78 85 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 38.21 +0.78 82 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.22 +0.79 80 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.26 +0.83 78 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.21 +0.77 74 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.75 +0.81 69 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.26 +0.82 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.76 +0.80 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.22 +0.75 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.77 +0.83 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.22 +0.78 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.72 +0.82 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.33 +0.83 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.88 +0.67 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.82 +0.62 30 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.97 +0.57 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.41 +0.47 29 0 0 0
28AUG26 82.50 C 6.16 6.16 6.16 5.93 +0.44 29 15 15 +15
28AUG26 85.00 C 0.00 0.00 0.00 4.67 +0.37 29 0 153 0
28AUG26 87.50 C 4.10 4.10 3.88 3.64 +0.31 28 40 139 +39
28AUG26 90.00 C 3.04 3.04 3.04 2.79 +0.24 28 1 74 0
28AUG26 92.50 C 0.00 0.00 0.00 2.10 +0.17 28 0 37 0
28AUG26 95.00 C 1.88 1.88 1.88 1.56 +0.12 28 15 128 0
28AUG26 97.50 C 0.00 0.00 0.00 1.14 +0.08 28 0 41 0
28AUG26 100.00 C 1.11 1.18 1.11 0.82 +0.05 28 31 156 +30
28AUG26 102.50 C 0.00 0.00 0.00 0.58 +0.03 28 0 111 0
28AUG26 105.00 C 0.00 0.00 0.00 0.42 +0.03 28 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.29 +0.01 28 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.20 0.00 28 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.26 -0.03 84 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.29 +0.13 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.28 +0.87 80 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.26 +0.81 77 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.21 +0.78 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.21 +0.78 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.22 +0.79 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.26 +0.83 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.21 +0.77 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.75 +0.81 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.26 +0.82 55 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 27.76 +0.80 50 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 25.22 +0.75 45 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 22.77 +0.83 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.22 +0.73 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.76 +0.82 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.48 +0.74 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.43 +0.70 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.53 +0.65 30 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.78 +0.58 30 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 8.06 +0.42 29 0 137 0
29SEP26 82.50 C 0.00 0.00 0.00 6.74 +0.53 29 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 5.39 +0.33 28 0 1,326 0
29SEP26 87.50 C 4.55 4.55 4.55 4.43 +0.35 28 25 198 +9
29SEP26 90.00 C 0.00 0.00 0.00 3.51 +0.23 28 0 240 0
29SEP26 92.50 C 0.00 0.00 0.00 2.87 +0.24 29 0 226 0
29SEP26 95.00 C 0.00 0.00 0.00 2.30 +0.21 29 0 573 0
29SEP26 97.50 C 0.00 0.00 0.00 1.86 +0.14 29 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 1.49 +0.15 30 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 1.19 +0.17 30 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 0.93 +0.13 30 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.72 +0.11 30 0 197 0
29SEP26 110.00 C 0.00 0.00 0.00 0.57 +0.11 30 0 290 0
29SEP26 112.50 C 0.00 0.00 0.00 0.44 +0.09 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.34 +0.08 30 0 111 0
29SEP26 117.50 C 0.45 0.45 0.45 0.26 +0.06 30 30 60 -30
29SEP26 120.00 C 0.00 0.00 0.00 0.20 +0.05 30 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.16 +0.05 31 0 135 0
29SEP26 125.00 C 0.32 0.32 0.32 0.12 +0.03 31 18 48 +18
29SEP26 127.50 C 0.00 0.00 0.00 0.10 +0.04 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 43.26 -0.03 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 42.29 +0.13 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.28 +0.87 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.26 +0.81 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.21 +0.78 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.21 +0.78 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.22 +0.79 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.26 +0.83 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.21 +0.77 47 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 32.75 +0.81 44 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 30.26 +0.82 40 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 27.77 +0.81 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.34 +0.65 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.13 +0.62 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.97 +0.60 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.88 +0.54 31 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 16.88 +0.56 30 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 14.92 +0.40 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.25 +0.43 30 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.69 +0.40 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.22 +0.42 30 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 8.81 +0.35 29 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 7.67 +0.37 29 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 6.60 +0.33 29 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 5.69 +0.30 29 0 1,439 0
30DEC26 92.50 C 4.94 4.94 4.84 4.89 +0.25 29 35 470 0
30DEC26 95.00 C 4.50 4.50 4.09 4.19 +0.24 29 15 146 0
30DEC26 97.50 C 0.00 0.00 0.00 3.60 +0.18 30 0 80 0
30DEC26 100.00 C 0.00 0.00 0.00 3.08 +0.18 30 0 81 0
30DEC26 102.50 C 2.84 2.84 2.84 2.64 +0.10 30 10 52 -10
30DEC26 105.00 C 2.20 2.20 2.20 2.27 +0.13 30 1 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.95 +0.12 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 1.68 +0.15 31 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 1.50 +0.19 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.26 +0.17 31 0 12 0
30DEC26 117.50 C 0.00 0.00 0.00 1.07 +0.15 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.92 +0.14 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.79 +0.15 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.67 +0.12 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.58 +0.12 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.52 +0.14 32 0 387 0
30MAR27 42.00 C 0.00 0.00 0.00 43.26 -0.03 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.29 +0.13 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.28 +0.87 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.26 +0.81 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.21 +0.78 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.21 +0.73 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.22 +0.66 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.39 +0.76 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.46 +0.75 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.17 +0.78 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.80 +0.64 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.73 +0.81 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.57 +0.81 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.45 +0.79 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 22.41 +0.75 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.44 +0.72 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.43 +0.56 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 16.65 +0.64 31 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 15.03 +0.62 31 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 13.51 +0.60 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.07 +0.49 30 0 7 0
30MAR27 82.50 C 10.90 10.90 10.90 11.06 +0.79 31 10 769 +10
30MAR27 85.00 C 0.00 0.00 0.00 9.38 +0.26 29 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.32 +0.29 29 0 193 0
30MAR27 90.00 C 7.60 7.60 7.60 7.54 +0.41 30 2 107 0
30MAR27 92.50 C 0.00 0.00 0.00 6.52 +0.22 29 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 5.80 +0.24 30 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 5.15 +0.22 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.58 +0.25 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.07 +0.20 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.63 +0.19 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.19 +0.16 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.80 +0.18 30 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.47 +0.14 31 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.19 +0.16 31 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 1.97 +0.20 31 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.75 +0.19 31 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.56 +0.21 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 1.38 +0.20 31 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.22 +0.18 32 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 1.09 +0.19 32 0 6 0
TOTAL CALL 1,729 53,423 +507
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 145 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.02 121 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.04 98 0 3 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.07 75 0 75 0
22MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.14 57 0 18 0
22MAY26 82.50 P 0.04 0.05 0.04 0.08 -0.28 42 18 86 +14
22MAY26 85.00 P 0.35 0.56 0.33 0.50 -0.59 28 540 433 -256
22MAY26 87.50 P 1.79 1.79 1.79 2.50 -0.88 0 6 103 +6
22MAY26 90.00 P 0.00 0.00 0.00 5.00 -0.86 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 7.50 -0.80 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 10.00 -0.85 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 12.50 -0.88 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 15.00 -0.79 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 17.50 -0.86 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 20.00 -0.79 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 22.50 -0.80 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 25.00 -0.80 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 27.50 -0.80 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 30.00 -0.81 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 32.50 -0.82 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 227 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 310 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 606 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 438 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 622 0
28MAY26 77.50 P 0.06 0.09 0.06 0.03 -0.08 28 3 1,212 -2
28MAY26 80.00 P 0.18 0.21 0.15 0.16 -0.19 26 20 1,235 -6
28MAY26 82.50 P 0.60 0.65 0.42 0.66 -0.37 24 56 2,636 -21
28MAY26 85.00 P 1.36 1.83 1.36 1.89 -0.60 22 68 2,572 +17
28MAY26 87.50 P 0.00 0.00 0.00 4.05 -0.58 26 0 1,006 0
28MAY26 90.00 P 0.00 0.00 0.00 6.30 -0.75 0 0 353 0
28MAY26 92.50 P 0.00 0.00 0.00 8.73 -0.92 0 0 232 0
28MAY26 95.00 P 0.00 0.00 0.00 11.40 -0.74 36 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 13.89 -0.75 0 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 16.21 -0.92 0 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 18.65 -0.84 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 21.15 -0.84 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 23.64 -0.85 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.20 -0.79 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.70 -0.79 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.19 -0.80 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 33.68 -0.79 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 36.16 -0.83 0 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 38.69 -0.79 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.14 -0.84 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 43.64 -0.83 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 46.06 -0.89 0 0 199 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 3 0
29MAY26 77.50 P 0.00 0.00 0.00 0.05 -0.12 28 0 22 0
29MAY26 80.00 P 0.23 0.23 0.23 0.22 -0.24 26 4 17 +4
29MAY26 82.50 P 0.58 0.85 0.58 0.78 -0.37 25 24 168 0
29MAY26 85.00 P 1.39 1.91 1.39 2.05 -0.53 24 72 205 +65
29MAY26 87.50 P 0.00 0.00 0.00 4.05 -0.63 24 0 4 0
29MAY26 90.00 P 0.00 0.00 0.00 6.41 -0.75 23 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 8.91 -0.74 30 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 11.40 -0.74 34 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 13.89 -0.75 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 16.36 -0.77 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 18.80 -0.69 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 21.16 -0.83 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 23.80 -0.69 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 26.29 -0.70 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 28.80 -0.69 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 31.29 -0.70 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 33.79 -0.68 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 519 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 36 0 488 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 1,735 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 678 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 2,757 0
29JUN26 72.50 P 0.24 0.26 0.24 0.25 -0.05 30 14 3,320 -8
29JUN26 75.00 P 0.40 0.40 0.40 0.48 -0.08 29 38 2,653 +8
29JUN26 77.50 P 0.65 0.82 0.65 0.80 -0.15 27 26 1,475 -15
29JUN26 80.00 P 1.05 1.32 1.05 1.37 -0.20 26 69 4,835 -13
29JUN26 82.50 P 1.98 2.24 1.98 2.19 -0.31 25 26 1,750 +2
29JUN26 85.00 P 2.98 3.49 2.91 3.34 -0.46 24 44 3,718 -10
29JUN26 87.50 P 4.65 4.70 4.65 4.92 -0.74 23 30 637 -30
29JUN26 90.00 P 0.00 0.00 0.00 6.92 -0.78 23 0 712 0
29JUN26 92.50 P 0.00 0.00 0.00 8.92 -0.83 17 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 11.40 -0.74 18 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 13.92 -0.78 24 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.39 -0.77 21 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 18.80 -0.70 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.24 -0.75 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.80 -0.69 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.29 -0.70 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.80 -0.69 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.29 -0.70 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.79 -0.69 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.28 -0.71 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.79 -0.69 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.29 -0.73 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 43.78 -1.52 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.28 -0.67 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 34 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 43 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 111 0
30JUL26 65.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 146 0
30JUL26 67.50 P 0.00 0.00 0.00 0.21 -0.06 30 0 112 0
30JUL26 70.00 P 0.43 0.43 0.43 0.38 -0.09 29 3 277 0
30JUL26 72.50 P 0.62 0.62 0.62 0.65 -0.12 29 10 184 -3
30JUL26 75.00 P 0.96 1.06 0.96 1.03 -0.14 28 31 399 +1
30JUL26 77.50 P 1.55 1.55 1.55 1.52 -0.21 27 10 600 +7
30JUL26 80.00 P 1.94 2.22 1.87 2.25 -0.26 27 18 284 -6
30JUL26 82.50 P 0.00 0.00 0.00 3.20 -0.31 26 0 388 0
30JUL26 85.00 P 0.00 0.00 0.00 4.44 -0.36 26 0 589 0
30JUL26 87.50 P 0.00 0.00 0.00 5.91 -0.52 25 0 301 0
30JUL26 90.00 P 7.34 7.34 7.34 7.83 -0.56 26 15 105 0
30JUL26 92.50 P 0.00 0.00 0.00 9.80 -0.62 26 0 82 0
30JUL26 95.00 P 0.00 0.00 0.00 11.93 -0.67 27 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 14.18 -0.70 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.39 -0.87 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.80 -0.70 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.30 -0.69 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.80 -0.69 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.29 -0.70 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.80 -0.69 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.29 -0.70 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.79 -0.69 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.28 -0.72 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 38.79 -0.69 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.29 -0.73 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 43.78 -1.52 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 46.28 -0.72 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 0.00 34 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.07 0.00 34 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.13 0.00 33 0 24 0
28AUG26 62.50 P 0.00 0.00 0.00 0.22 0.00 33 0 42 0
28AUG26 65.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 23 0
28AUG26 67.50 P 0.57 0.59 0.57 0.56 -0.02 32 21 36 -10
28AUG26 70.00 P 0.76 0.76 0.76 0.85 -0.04 31 16 99 +16
28AUG26 72.50 P 0.00 0.00 0.00 1.19 -0.08 30 0 122 0
28AUG26 75.00 P 1.50 1.50 1.50 1.67 -0.14 30 1 29 0
28AUG26 77.50 P 1.98 2.03 1.98 2.31 -0.17 29 22 53 +22
28AUG26 80.00 P 2.76 2.89 2.70 3.11 -0.23 28 61 86 +61
28AUG26 82.50 P 3.69 3.83 3.56 4.10 -0.30 28 218 309 +210
28AUG26 85.00 P 0.00 0.00 0.00 5.27 -0.42 27 0 157 0
28AUG26 87.50 P 6.22 6.22 6.22 6.77 -0.40 27 6 82 0
28AUG26 90.00 P 8.11 8.11 8.11 8.45 -0.63 27 15 300 +15
28AUG26 92.50 P 0.00 0.00 0.00 10.46 -0.59 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 12.46 -0.64 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.58 -0.68 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.69 -0.63 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.97 -0.66 25 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.30 -0.69 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.81 -0.68 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.29 -0.70 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.80 -0.70 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.29 -0.72 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.79 -0.72 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.28 -0.74 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.79 -0.72 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.29 -0.73 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 43.78 -1.52 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 46.28 -0.73 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.04 33 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 +0.04 33 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 +0.05 33 0 197 0
29SEP26 65.00 P 0.69 0.69 0.69 0.61 +0.04 32 1 317 -1
29SEP26 67.50 P 0.00 0.00 0.00 0.90 +0.03 32 0 3,432 0
29SEP26 70.00 P 1.27 1.27 1.27 1.27 0.00 31 10 490 0
29SEP26 72.50 P 0.00 0.00 0.00 1.73 -0.07 31 0 424 0
29SEP26 75.00 P 0.00 0.00 0.00 2.29 -0.17 30 0 1,253 0
29SEP26 77.50 P 0.00 0.00 0.00 3.04 -0.20 30 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 4.01 -0.20 30 0 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 5.08 -0.27 29 0 618 0
29SEP26 85.00 P 0.00 0.00 0.00 6.29 -0.40 29 0 3,692 0
29SEP26 87.50 P 0.00 0.00 0.00 7.71 -0.52 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.39 -0.48 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 11.18 -0.49 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.09 -0.54 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.13 -0.58 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.31 -0.59 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.49 -0.62 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.82 -0.56 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.05 -0.70 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.39 -0.71 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.84 -0.66 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.30 -0.71 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.79 -0.72 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.28 -0.74 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.79 -0.74 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.29 -0.73 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.78 -1.52 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.28 -0.73 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.05 31 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.08 30 0 43 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 -0.11 30 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.14 30 0 48 0
30DEC26 60.00 P 0.95 0.95 0.95 0.56 -0.19 30 5 97 -5
30DEC26 62.50 P 0.00 0.00 0.00 0.82 -0.23 30 0 1,250 0
30DEC26 65.00 P 1.43 1.43 1.43 1.18 -0.24 30 30 110 +9
30DEC26 67.50 P 0.00 0.00 0.00 1.63 -0.27 30 0 198 0
30DEC26 70.00 P 0.00 0.00 0.00 2.18 -0.32 30 0 214 0
30DEC26 72.50 P 0.00 0.00 0.00 2.84 -0.35 30 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.66 -0.30 30 0 219 0
30DEC26 77.50 P 0.00 0.00 0.00 4.53 -0.32 30 0 260 0
30DEC26 80.00 P 0.00 0.00 0.00 5.58 -0.28 30 0 1,099 0
30DEC26 82.50 P 6.50 6.61 6.50 6.74 -0.33 30 20 941 +10
30DEC26 85.00 P 7.50 7.63 7.43 8.03 -0.34 30 94 620 0
30DEC26 87.50 P 8.94 9.08 8.87 9.45 -0.40 30 88 88 +48
30DEC26 90.00 P 0.00 0.00 0.00 11.03 -0.48 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.70 -0.47 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.47 -0.52 30 0 0 0
30DEC26 97.50 P 15.58 15.58 15.58 16.40 -0.58 30 10 80 +10
30DEC26 100.00 P 0.00 0.00 0.00 18.48 -0.53 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.52 -0.58 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.65 -0.58 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.77 -0.65 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.05 -0.63 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.32 -0.64 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.62 -0.66 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.90 -0.74 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.38 -0.68 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.79 -0.74 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.29 -0.73 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.78 -1.52 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.28 -0.74 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 +0.02 33 0 79 0
30MAR27 52.50 P 0.00 0.00 0.00 0.53 +0.03 33 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 +0.04 33 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 +0.02 33 0 11 0
30MAR27 60.00 P 0.00 0.00 0.00 1.33 +0.01 33 0 108 0
30MAR27 62.50 P 0.00 0.00 0.00 1.73 0.00 32 0 4 0
30MAR27 65.00 P 2.21 2.21 2.21 2.20 -0.01 32 1 1,042 0
30MAR27 67.50 P 0.00 0.00 0.00 2.69 -0.13 31 0 23 0
30MAR27 70.00 P 3.08 3.08 3.08 3.28 -0.15 31 1 859 +1
30MAR27 72.50 P 0.00 0.00 0.00 3.95 -0.20 30 0 22 0
30MAR27 75.00 P 4.53 4.53 4.53 4.78 -0.23 30 1 65 -1
30MAR27 77.50 P 0.00 0.00 0.00 5.73 -0.22 30 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 6.83 -0.22 30 0 99 0
30MAR27 82.50 P 0.00 0.00 0.00 7.98 -0.21 30 0 731 0
30MAR27 85.00 P 8.90 8.90 8.90 9.19 -0.32 29 25 621 +25
30MAR27 87.50 P 0.00 0.00 0.00 10.70 -0.31 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.11 -0.44 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.71 -0.51 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.53 -0.46 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.41 -0.45 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.34 -0.46 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.27 -0.57 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.33 -0.58 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.36 -0.67 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.53 -0.67 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.71 -0.70 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.89 -0.78 29 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.16 -0.80 28 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 36.47 -0.83 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.79 -0.84 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.33 -0.69 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 43.80 -1.50 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.28 -0.74 0 0 0 0
TOTAL PUT 1,791 74,526 +164
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$ 4.77
28MAY26 3.70 C 0.00 0.00 0.00 1.08 +0.21 101 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.98 +0.21 92 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.88 +0.19 83 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.78 +0.21 74 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.69 +0.20 78 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.59 +0.19 68 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.49 +0.19 59 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.40 +0.18 56 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.29 +0.12 39 0 88 0
28MAY26 4.60 C 0.23 0.23 0.22 0.23 +0.12 48 20 251 -20
28MAY26 4.70 C 0.15 0.19 0.15 0.15 +0.08 42 6 337 -3
28MAY26 4.80 C 0.08 0.16 0.08 0.10 +0.05 42 40 171 -13
28MAY26 4.90 C 0.07 0.09 0.06 0.06 +0.03 42 61 114 +30
28MAY26 5.00 C 0.05 0.06 0.05 0.04 +0.02 44 99 596 +44
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,074 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 417 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 150 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 159 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 169 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 178 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 195 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 218 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.11 +0.20 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.01 +0.19 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.92 +0.19 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 +0.18 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 +0.17 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.66 +0.16 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 +0.17 46 0 0 0
29JUN26 4.40 C 0.55 0.56 0.55 0.50 +0.14 44 40 117 -9
29JUN26 4.50 C 0.00 0.00 0.00 0.43 +0.13 43 0 5 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 +0.11 42 0 277 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 +0.09 41 0 721 0
29JUN26 4.80 C 0.27 0.30 0.25 0.25 +0.08 41 24 151 +2
29JUN26 4.90 C 0.24 0.24 0.24 0.21 +0.07 41 15 21 +15
29JUN26 5.00 C 0.19 0.19 0.17 0.17 +0.06 41 38 294 +38
29JUN26 5.25 C 0.11 0.11 0.11 0.10 +0.03 41 50 356 0
29JUN26 5.50 C 0.07 0.07 0.07 0.06 +0.02 42 10 1,109 -10
29JUN26 5.75 C 0.04 0.04 0.04 0.04 +0.02 45 40 583 -10
29JUN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 220 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.12 +0.19 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.03 +0.16 42 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.97 +0.19 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.89 +0.20 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.81 +0.18 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.73 +0.16 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.66 +0.17 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.59 +0.15 45 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.53 +0.13 45 0 66 0
30JUL26 4.60 C 0.00 0.00 0.00 0.45 +0.11 42 0 156 0
30JUL26 4.70 C 0.00 0.00 0.00 0.39 +0.09 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.35 +0.09 42 0 152 0
30JUL26 4.90 C 0.00 0.00 0.00 0.30 +0.08 41 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.27 +0.08 42 0 48 0
30JUL26 5.25 C 0.17 0.19 0.17 0.19 +0.06 42 200 308 -39
30JUL26 5.50 C 0.14 0.14 0.14 0.13 +0.04 42 23 25 +13
30JUL26 5.75 C 0.00 0.00 0.00 0.09 +0.03 43 0 548 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 116 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.15 +0.18 42 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.07 +0.17 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.99 +0.17 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.94 +0.19 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.86 +0.18 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.79 +0.17 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.72 +0.17 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.65 +0.14 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.59 +0.12 44 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.52 +0.11 42 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.47 +0.10 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.42 +0.09 42 0 17 0
28AUG26 4.90 C 0.00 0.00 0.00 0.38 +0.09 42 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.34 +0.08 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.25 +0.06 42 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.18 +0.04 41 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.14 +0.05 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 +0.03 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.19 +0.17 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.13 +0.18 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 +0.19 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 +0.18 45 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 +0.18 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 +0.17 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 +0.16 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 +0.15 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 +0.14 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 +0.12 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 +0.12 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.10 42 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 +0.09 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 +0.09 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 +0.07 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 +0.06 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 +0.06 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.05 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.03 42 0 840 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.03 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.02 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.32 +0.19 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.25 +0.19 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 +0.18 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 +0.17 44 0 230 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.16 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.17 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 +0.15 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.15 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.15 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.13 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.11 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 +0.12 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 +0.11 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.10 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 +0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 +0.08 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 +0.06 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 +0.06 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.05 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.04 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.03 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.02 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.40 +0.18 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.33 +0.16 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.26 +0.17 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 +0.16 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.13 +0.15 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.07 +0.15 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 +0.15 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 +0.14 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 +0.15 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 +0.12 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 +0.14 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.76 +0.13 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 +0.10 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 +0.11 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 +0.09 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 +0.08 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 +0.08 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 +0.07 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 +0.06 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 +0.04 40 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.02 41 0 100 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.02 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
TOTAL CALL 666 18,483 +38
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 27 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 59 0 674 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.03 51 0 464 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.04 50 0 183 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.07 46 0 179 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 -0.09 45 0 301 0
28MAY26 4.70 P 0.07 0.07 0.07 0.09 -0.10 46 20 1,297 +10
28MAY26 4.80 P 0.12 0.12 0.12 0.14 -0.14 47 3 110 -3
28MAY26 4.90 P 0.16 0.16 0.16 0.19 -0.15 42 15 66 0
28MAY26 5.00 P 0.26 0.26 0.25 0.28 -0.18 50 46 315 -40
28MAY26 5.25 P 0.00 0.00 0.00 0.49 -0.21 48 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.73 -0.21 0 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 0.98 -0.21 0 0 120 0
28MAY26 6.00 P 0.00 0.00 0.00 1.23 -0.21 0 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.48 -0.21 0 4 15 0
28MAY26 6.50 P 0.00 0.00 0.00 1.73 -0.21 0 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.99 -0.19 132 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 -0.21 0 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.48 -0.21 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.74 -0.19 165 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.99 -0.19 175 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.23 -0.21 0 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.48 -0.21 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.73 -0.21 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.98 -0.21 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.23 -0.21 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.48 -0.21 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.73 -0.21 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.98 -0.21 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 394 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.03 45 0 181 0
29JUN26 4.20 P 0.06 0.06 0.06 0.06 -0.05 42 11 378 -11
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.05 44 0 547 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.07 43 0 193 0
29JUN26 4.50 P 0.14 0.14 0.14 0.14 -0.08 42 13 114 0
29JUN26 4.60 P 0.17 0.19 0.17 0.18 -0.09 42 12 214 +12
29JUN26 4.70 P 0.21 0.21 0.21 0.23 -0.10 43 1 157 0
29JUN26 4.80 P 0.25 0.26 0.25 0.28 -0.11 43 10 464 +1
29JUN26 4.90 P 0.30 0.30 0.30 0.34 -0.13 44 3 260 -3
29JUN26 5.00 P 0.00 0.00 0.00 0.40 -0.14 43 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 -0.18 40 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 -0.21 40 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 1.02 -0.19 48 0 47 0
29JUN26 6.00 P 1.23 1.23 1.23 1.23 -0.23 0 73 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.48 -0.21 0 4 25 +4
29JUN26 6.50 P 0.00 0.00 0.00 1.73 -0.23 0 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.99 -0.19 61 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 -0.22 0 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 -0.21 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.74 -0.21 75 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.99 -0.19 80 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 -0.22 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 -0.22 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.73 -0.22 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.98 -0.21 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.23 -0.21 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.48 -0.22 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.73 -0.22 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.98 -0.22 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 46 0 91 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 -0.02 45 0 101 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.03 43 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 44 0
30JUL26 4.10 P 0.10 0.10 0.10 0.10 -0.04 44 40 230 +40
30JUL26 4.20 P 0.14 0.14 0.14 0.13 -0.05 44 50 62 0
30JUL26 4.30 P 0.17 0.17 0.17 0.16 -0.05 44 47 60 +47
30JUL26 4.40 P 0.00 0.00 0.00 0.19 -0.06 44 0 12 0
30JUL26 4.50 P 0.00 0.00 0.00 0.22 -0.08 42 0 40 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 -0.08 43 0 4 0
30JUL26 4.70 P 0.30 0.31 0.30 0.31 -0.09 42 8 29 +2
30JUL26 4.80 P 0.00 0.00 0.00 0.37 -0.09 43 0 48 0
30JUL26 4.90 P 0.00 0.00 0.00 0.42 -0.13 43 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 -0.13 42 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.65 -0.16 43 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.82 -0.20 40 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.06 -0.15 45 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.27 -0.19 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.50 -0.19 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.74 -0.22 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.99 -0.19 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.24 -0.21 52 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.49 -0.20 55 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.74 -0.21 59 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 -0.02 43 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 -0.02 44 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 -0.03 44 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.14 -0.05 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.17 -0.06 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.21 -0.06 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.25 -0.06 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 -0.07 44 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.33 -0.08 43 0 15 0
28AUG26 4.70 P 0.00 0.00 0.00 0.38 -0.08 43 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.43 -0.09 43 0 45 0
28AUG26 4.90 P 0.00 0.00 0.00 0.48 -0.10 42 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.54 -0.12 42 0 34 0
28AUG26 5.25 P 0.00 0.00 0.00 0.69 -0.15 41 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.87 -0.18 40 0 48 0
28AUG26 5.75 P 0.00 0.00 0.00 1.08 -0.18 41 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.31 -0.17 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.53 -0.18 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.76 -0.20 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.00 -0.18 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.25 -0.20 49 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.50 -0.19 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.75 -0.20 55 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.02 43 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.03 43 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.04 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.05 42 0 225 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.05 42 0 460 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.06 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.06 42 0 54 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.07 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.07 41 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.07 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.09 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 -0.10 41 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.11 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.10 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 -0.16 40 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.16 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 -0.15 42 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 -0.19 40 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.54 -0.19 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 -0.21 39 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 -0.20 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 -0.20 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 -0.18 49 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.75 -0.20 50 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.00 -0.20 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 -0.20 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.50 -0.20 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.75 -0.20 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.00 -0.20 63 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.25 -0.20 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.50 -0.20 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.75 -0.20 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.00 -0.20 71 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.02 42 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.03 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.05 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.06 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.08 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.06 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 -0.09 40 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.08 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 -0.07 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 -0.10 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.11 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.12 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 -0.13 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.20 -0.15 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.39 -0.17 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 -0.17 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 -0.20 37 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 -0.21 37 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 -0.20 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 -0.20 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 -0.20 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 -0.19 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.25 -0.20 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.50 -0.20 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.75 -0.20 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.00 -0.20 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.25 -0.20 53 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.50 -0.20 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.75 -0.20 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.00 -0.20 58 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 -0.04 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 -0.06 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 -0.05 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 -0.06 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 -0.06 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.07 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.08 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.08 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.10 39 0 35 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 -0.09 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 -0.11 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 -0.11 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 -0.11 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 -0.11 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 -0.12 38 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 -0.15 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 -0.13 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 -0.17 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 -0.18 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 -0.18 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 -0.17 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.29 -0.20 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 -0.18 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.75 -0.20 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 -0.19 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 -0.20 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.50 -0.20 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.75 -0.20 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.00 -0.20 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.25 -0.20 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.50 -0.20 49 0 0 0
TOTAL PUT 360 14,444 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 120.00
28MAY26 72.50 C 0.00 0.00 0.00 47.54 +5.00 117 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 45.04 +5.00 106 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 42.54 +5.00 94 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 40.04 +4.99 75 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 37.54 +4.99 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.04 +4.99 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 32.54 +4.98 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.05 +4.98 71 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 27.55 +4.96 63 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 25.06 +4.93 64 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 22.58 +4.86 64 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 20.11 +4.74 62 0 138 0
28MAY26 102.50 C 0.00 0.00 0.00 17.69 +4.57 63 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 15.32 +4.33 63 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 13.04 +4.01 63 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 10.89 +3.63 63 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 8.90 +3.36 63 0 32 0
28MAY26 115.00 C 7.00 9.00 6.50 7.11 +2.85 63 9 137 -5
28MAY26 117.50 C 0.00 0.00 0.00 5.47 +2.21 61 0 103 0
28MAY26 120.00 C 5.19 5.19 5.19 4.33 +1.86 64 15 61 0
28MAY26 122.50 C 4.43 4.62 3.53 3.21 +1.44 64 11 24 -3
28MAY26 125.00 C 2.20 3.81 2.20 2.31 +1.07 64 12 41 +11
28MAY26 127.50 C 2.92 2.92 2.10 1.62 +0.78 63 4 30 +1
28MAY26 130.00 C 2.00 2.00 1.40 1.11 +0.55 63 3 57 0
28MAY26 132.50 C 1.23 1.23 1.23 0.73 +0.36 63 1 33 +1
28MAY26 135.00 C 1.04 1.04 1.04 0.47 +0.24 63 15 269 -1
28MAY26 137.50 C 1.02 1.02 1.02 0.30 +0.15 63 1 68 0
28MAY26 140.00 C 0.70 0.70 0.70 0.18 +0.09 63 1 143 0
28MAY26 142.50 C 0.00 0.00 0.00 0.11 +0.05 63 0 46 0
28MAY26 145.00 C 0.00 0.00 0.00 0.07 +0.04 64 0 65 0
28MAY26 147.50 C 0.00 0.00 0.00 0.04 +0.02 63 0 314 0
28MAY26 150.00 C 0.24 0.25 0.24 0.03 +0.02 66 11 232 -10
28MAY26 152.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
28MAY26 160.00 C 0.06 0.06 0.06 0.01 0.00 73 1 30 -1
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 59 0
28MAY26 170.00 C 0.01 0.01 0.01 0.01 0.00 87 29 346 +4
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 90 0 118 0
29JUN26 72.50 C 0.00 0.00 0.00 47.77 +4.96 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.31 +4.93 66 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 42.88 +4.91 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 40.46 +4.86 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.08 +4.81 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 35.73 +4.75 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.43 +5.28 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.18 +4.59 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 28.48 +3.97 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 26.86 +4.36 66 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 24.81 +4.22 66 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 22.86 +4.10 66 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 20.96 +3.92 66 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 19.17 +3.75 66 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 17.47 +3.56 66 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 15.88 +3.39 66 0 51 0
29JUN26 112.50 C 14.34 14.34 14.34 14.38 +3.52 66 10 73 +10
29JUN26 115.00 C 0.00 0.00 0.00 12.98 +3.09 66 0 66 0
29JUN26 117.50 C 0.00 0.00 0.00 11.71 +2.84 66 0 112 0
29JUN26 120.00 C 10.08 10.08 10.08 10.55 +2.73 66 1 169 +1
29JUN26 122.50 C 10.40 10.40 10.40 9.56 +2.40 67 1 54 0
29JUN26 125.00 C 9.93 9.93 9.56 8.62 +2.30 67 2 18 +1
29JUN26 127.50 C 8.55 8.55 8.55 7.66 +2.11 67 1 3 +1
29JUN26 130.00 C 8.40 8.40 6.68 6.80 +1.94 67 35 247 +30
29JUN26 132.50 C 0.00 0.00 0.00 6.02 +1.77 67 0 16 0
29JUN26 135.00 C 5.90 6.20 5.55 5.31 +1.61 67 23 38 +4
29JUN26 137.50 C 6.00 6.00 5.20 4.67 +1.45 67 2 48 +2
29JUN26 140.00 C 4.70 4.70 4.50 4.10 +1.31 67 17 144 -15
29JUN26 142.50 C 4.14 4.14 4.14 3.60 +1.19 67 1 37 0
29JUN26 145.00 C 0.00 0.00 0.00 3.14 +1.06 66 0 62 0
29JUN26 147.50 C 0.00 0.00 0.00 2.74 +0.94 66 0 117 0
29JUN26 150.00 C 3.55 3.55 3.00 2.39 +0.85 66 7 347 +7
29JUN26 152.50 C 0.00 0.00 0.00 2.07 +0.78 66 0 33 0
29JUN26 155.00 C 2.44 2.44 2.44 1.80 +0.70 66 2 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.56 +0.62 66 0 4 0
29JUN26 160.00 C 1.97 2.20 1.97 1.35 +0.55 66 3 82 +1
29JUN26 162.50 C 0.00 0.00 0.00 1.13 +0.45 66 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.97 +0.39 66 0 1 0
29JUN26 167.50 C 0.00 0.00 0.00 0.83 +0.34 66 0 3 0
29JUN26 170.00 C 1.38 1.38 1.38 0.72 +0.30 66 1 45 +1
29JUN26 172.50 C 1.25 1.25 1.25 0.61 +0.26 66 10 48 +10
30JUL26 90.00 C 0.00 0.00 0.00 32.11 +4.51 58 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.03 +4.22 58 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.08 +4.00 58 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.34 +4.07 60 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.48 +3.87 59 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.83 +3.15 60 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.76 +3.57 64 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 20.23 +3.44 64 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.91 +3.44 64 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 17.53 +3.73 64 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.22 +3.27 64 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 14.89 +2.93 64 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 14.16 +3.12 66 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 13.06 +2.89 66 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 12.09 +2.71 66 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 11.11 +2.51 66 0 0 0
30JUL26 130.00 C 10.79 10.79 10.79 10.20 +2.36 66 1 44 +1
30JUL26 132.50 C 0.00 0.00 0.00 9.35 +2.22 66 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 8.57 +2.09 66 0 102 0
30JUL26 137.50 C 0.00 0.00 0.00 7.84 +2.13 66 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 7.17 +2.00 66 0 557 0
30JUL26 142.50 C 0.00 0.00 0.00 6.36 +1.67 64 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 5.80 +1.56 64 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 5.29 +1.46 64 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 4.82 +1.36 64 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 4.38 +1.25 64 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 3.99 +1.17 64 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 3.62 +1.08 64 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.29 +1.00 64 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 2.99 +0.93 64 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 2.71 +0.86 64 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 2.45 +0.79 64 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 2.22 +0.72 64 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 2.01 +0.67 64 0 12 0
28AUG26 90.00 C 0.00 0.00 0.00 33.67 +4.53 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.96 +4.53 61 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.99 +4.19 60 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 28.43 +4.19 62 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 26.77 +4.03 62 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.19 +3.88 62 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.70 +3.74 62 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.28 +3.50 62 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.30 +3.86 64 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 19.57 +3.17 62 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 18.78 +3.20 64 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.36 +2.76 63 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.84 +3.15 66 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 15.84 +3.01 66 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 14.88 +2.86 66 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 13.90 +2.65 66 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.98 +2.53 66 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 12.11 +2.41 66 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 11.29 +2.30 66 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 10.52 +2.43 66 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 9.80 +2.30 66 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 9.12 +2.18 66 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 8.49 +2.07 66 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 7.67 +1.73 65 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 7.13 +1.64 65 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 6.63 +1.55 65 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 6.15 +1.46 65 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 5.72 +1.39 65 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.31 +1.31 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.40 +5.17 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.20 +5.10 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.05 +4.18 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.96 +4.06 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.93 +4.86 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.96 +4.76 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.05 +3.69 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.22 +3.58 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.45 +4.37 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.75 +4.21 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.14 +4.05 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.59 +3.83 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.10 +3.83 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.62 +3.65 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.42 +3.69 62 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 23.05 +3.50 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.83 +3.41 62 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 20.77 +3.13 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 19.63 +2.95 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 18.87 +3.10 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 17.90 +2.96 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 16.98 +2.86 65 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 16.15 +2.99 65 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 15.13 +2.66 65 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 14.42 +2.46 65 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 13.58 +2.34 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 12.79 +2.25 65 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 12.05 +2.16 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 11.34 +2.33 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 10.67 +2.22 65 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 10.04 +2.12 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 9.45 +1.80 65 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 8.88 +1.72 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.35 +1.64 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 7.85 +1.56 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.38 +1.49 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.94 +1.42 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.52 +1.51 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 6.12 +1.28 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.75 +1.36 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.40 +1.29 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.73 +4.44 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.79 +4.38 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.89 +4.30 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.05 +4.22 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.26 +4.15 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.52 +4.06 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.83 +3.98 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.20 +3.89 61 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 37.62 +3.81 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.09 +3.72 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.62 +3.64 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.19 +3.54 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.82 +3.46 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.49 +4.18 61 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 29.01 +3.83 60 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 27.82 +3.72 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 26.81 +3.74 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.60 +3.43 61 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.47 +2.54 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 23.63 +2.59 61 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 22.91 +3.21 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.01 +3.11 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.22 +3.09 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.22 +2.82 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 19.44 +2.83 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 18.60 +2.75 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 17.79 +2.34 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.02 +2.27 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 16.28 +2.22 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 15.57 +2.12 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.89 +2.05 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 14.24 +1.98 62 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 13.62 +1.92 62 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 13.02 +1.85 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.45 +1.78 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 11.91 +1.72 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 11.39 +1.66 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 10.89 +1.60 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.42 +1.81 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 9.67 +1.20 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 9.53 +1.68 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.43 +4.24 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.61 +4.17 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.83 +4.09 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.10 +4.01 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.42 +3.93 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.79 +3.84 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.27 +3.82 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.67 +3.67 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.19 +3.59 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.75 +3.51 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 37.36 +3.43 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.01 +3.34 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 34.71 +3.26 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.45 +3.17 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.23 +3.09 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.06 +3.01 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.01 +3.16 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.97 +3.07 59 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.98 +2.97 59 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 27.03 +2.86 59 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.12 +2.78 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.56 +3.04 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.43 +2.69 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.73 +2.73 60 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 22.86 +2.50 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 22.02 +2.38 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 21.21 +2.25 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 20.43 +2.18 60 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 19.68 +2.12 59 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 18.96 +2.06 59 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 18.27 +2.00 59 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 17.60 +2.39 59 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 16.95 +2.31 59 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 16.33 +2.23 59 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 15.74 +2.17 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.72 +1.65 58 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 14.61 +2.03 59 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.08 +1.96 59 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 13.57 +1.90 59 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 12.69 +1.45 58 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 12.60 +1.77 59 0 0 0
TOTAL CALL 230 7,660 +51
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.03 69 0 74 0
28MAY26 95.00 P 0.09 0.09 0.09 0.02 -0.06 67 1 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.03 -0.14 64 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.07 -0.25 64 0 190 0
28MAY26 102.50 P 0.00 0.00 0.00 0.14 -0.43 63 0 18 0
28MAY26 105.00 P 0.26 0.38 0.26 0.27 -0.68 63 3 65 -2
28MAY26 107.50 P 0.59 0.59 0.59 0.50 -1.00 63 1 95 -1
28MAY26 110.00 P 0.68 0.80 0.68 0.80 -1.47 62 46 212 -39
28MAY26 112.50 P 0.92 1.44 0.92 1.31 -1.93 62 76 591 0
28MAY26 115.00 P 1.88 1.88 1.88 2.00 -2.44 62 8 144 0
28MAY26 117.50 P 3.40 3.40 3.40 2.90 -3.00 61 1 119 +1
28MAY26 120.00 P 3.65 4.69 3.00 4.02 -3.33 61 11 196 -6
28MAY26 122.50 P 0.00 0.00 0.00 5.39 -3.78 60 0 47 0
28MAY26 125.00 P 0.00 0.00 0.00 7.19 -3.96 63 0 101 0
28MAY26 127.50 P 0.00 0.00 0.00 9.02 -4.25 62 0 19 0
28MAY26 130.00 P 11.00 11.00 11.00 11.02 -4.47 62 2 93 -2
28MAY26 132.50 P 0.00 0.00 0.00 13.16 -4.64 62 0 46 0
28MAY26 135.00 P 16.50 16.50 16.50 15.41 -4.77 62 1 44 -1
28MAY26 137.50 P 0.00 0.00 0.00 17.74 -5.53 62 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 20.14 -5.58 63 0 143 0
28MAY26 142.50 P 0.00 0.00 0.00 22.65 -4.87 69 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 25.22 -4.78 80 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 27.51 -4.99 63 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 30.00 -5.00 0 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 32.69 -4.81 94 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 35.00 -5.00 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 37.50 -5.00 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 40.00 -5.00 0 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 42.50 -5.00 0 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 45.00 -5.00 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 47.50 -5.00 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 50.00 -5.00 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 52.50 -5.00 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.04 66 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 -0.06 66 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 -0.09 66 0 11 0
29JUN26 80.00 P 0.39 0.39 0.39 0.25 -0.13 66 1 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.36 -0.19 66 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.49 -0.24 66 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.69 -0.32 66 0 22 0
29JUN26 90.00 P 0.00 0.00 0.00 0.90 -0.44 65 0 39 0
29JUN26 92.50 P 0.00 0.00 0.00 1.22 -0.52 66 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 1.56 -0.62 65 0 71 0
29JUN26 97.50 P 1.83 1.92 1.83 2.04 -0.69 66 3 58 +1
29JUN26 100.00 P 2.30 2.42 2.30 2.49 -0.90 65 2 20 +1
29JUN26 102.50 P 2.93 3.01 2.92 3.10 -1.04 65 9 23 +4
29JUN26 105.00 P 3.62 3.70 3.58 3.76 -1.24 65 12 42 +4
29JUN26 107.50 P 0.00 0.00 0.00 4.56 -1.53 65 0 18 0
29JUN26 110.00 P 5.00 5.29 5.00 5.39 -1.72 64 3 18 +2
29JUN26 112.50 P 0.00 0.00 0.00 6.40 -1.98 64 0 319 0
29JUN26 115.00 P 0.00 0.00 0.00 7.43 -2.32 64 0 160 0
29JUN26 117.50 P 0.00 0.00 0.00 8.70 -2.56 64 0 143 0
29JUN26 120.00 P 0.00 0.00 0.00 10.08 -2.62 65 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 11.43 -3.12 65 0 25 0
29JUN26 125.00 P 0.00 0.00 0.00 13.00 -3.28 65 0 16 0
29JUN26 127.50 P 0.00 0.00 0.00 14.65 -3.47 66 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 16.38 -3.60 66 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 18.04 -3.92 66 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 19.98 -4.00 67 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 21.94 -4.13 67 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 23.97 -4.26 68 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 26.05 -3.46 69 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 28.06 -4.62 68 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 30.14 -4.82 68 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 32.33 -3.87 69 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 34.61 -3.89 70 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 36.73 -4.07 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.16 -4.00 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 41.47 -4.06 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 43.73 -4.18 71 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 45.69 -4.64 66 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 48.06 -4.69 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 50.44 -4.74 66 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 52.86 -4.78 66 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.30 -0.59 64 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 2.83 -0.65 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 3.37 -0.68 64 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 3.92 -0.84 64 0 1 0
30JUL26 100.00 P 0.00 0.00 0.00 4.61 -1.00 63 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 5.38 -1.08 63 0 3 0
30JUL26 105.00 P 0.00 0.00 0.00 6.24 -1.24 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 7.13 -1.49 63 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 8.17 -1.70 63 0 6 0
30JUL26 112.50 P 0.00 0.00 0.00 9.21 -2.00 63 0 5 0
30JUL26 115.00 P 0.00 0.00 0.00 10.38 -2.24 63 0 4 0
30JUL26 117.50 P 11.60 11.60 11.27 11.61 -2.39 63 2 15 +1
30JUL26 120.00 P 0.00 0.00 0.00 12.97 -2.61 63 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 14.35 -2.89 63 0 2 0
30JUL26 125.00 P 0.00 0.00 0.00 15.90 -3.07 63 0 24 0
30JUL26 127.50 P 0.00 0.00 0.00 17.60 -3.22 64 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 19.31 -3.38 64 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 21.09 -3.50 65 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 22.93 -3.38 66 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 24.80 -3.49 66 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 26.05 -4.46 63 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 28.70 -3.86 67 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.70 -3.97 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.57 -4.28 66 0 0 0
30JUL26 150.00 P 33.50 33.50 33.50 34.84 -4.17 68 1 2 +1
30JUL26 152.50 P 0.00 0.00 0.00 36.95 -4.23 69 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.07 -4.36 69 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 41.22 -4.60 69 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.24 -4.68 68 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.44 -3.56 68 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 47.95 -3.37 71 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.12 -3.51 70 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 51.64 -4.31 64 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 53.96 -4.37 64 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.71 -0.72 65 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 4.34 -0.66 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.06 -0.89 65 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 5.61 -1.03 64 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 6.46 -1.06 64 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 7.34 -1.20 63 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 8.24 -1.37 63 0 8 0
28AUG26 107.50 P 0.00 0.00 0.00 9.30 -1.55 63 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 10.36 -1.78 63 0 12 0
28AUG26 112.50 P 0.00 0.00 0.00 11.46 -2.05 63 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 12.71 -2.24 63 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 14.01 -2.30 63 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 15.43 -2.49 63 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 16.81 -2.73 63 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 18.41 -2.89 63 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 20.05 -3.07 64 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 21.74 -3.32 64 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 23.47 -3.30 65 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 25.26 -3.39 65 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 27.11 -3.49 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.97 -3.63 66 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 30.88 -3.68 66 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.85 -3.71 66 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.86 -3.89 67 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.87 -3.95 67 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 38.91 -4.09 67 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.03 -3.93 68 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.91 -4.38 67 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.57 -2.58 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.49 -0.30 64 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.81 -0.41 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.21 -0.44 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.65 -0.53 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.13 -0.62 64 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 3.71 -0.64 64 0 14 0
29SEP26 87.50 P 0.00 0.00 0.00 4.28 -0.81 64 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.97 -0.85 64 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 5.71 -0.73 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.26 -1.07 63 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.13 -1.10 63 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 8.02 -1.20 62 0 11 0
29SEP26 102.50 P 0.00 0.00 0.00 8.92 -1.40 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 9.97 -1.55 62 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 11.05 -1.67 62 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 12.13 -1.71 62 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 13.37 -2.30 62 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 14.59 -2.54 62 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 15.93 -2.72 62 0 108 0
29SEP26 120.00 P 17.60 17.60 17.60 17.60 -2.30 63 2 4 -2
29SEP26 122.50 P 0.00 0.00 0.00 18.87 -3.00 62 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 20.46 -2.55 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.09 -3.20 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.76 -3.32 64 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 25.49 -3.27 64 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 27.26 -3.17 64 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 29.04 -3.52 64 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 30.95 -3.39 65 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 32.82 -3.50 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.74 -3.69 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.06 -3.40 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.98 -3.60 67 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 41.06 -3.42 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.10 -3.43 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.14 -3.59 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.21 -3.73 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.31 -3.78 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.44 -3.83 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.58 -2.47 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 55.74 -4.09 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.91 -4.15 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.11 -0.56 61 0 18 0
30DEC26 75.00 P 0.00 0.00 0.00 3.62 -0.65 61 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.22 -0.66 61 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.82 -0.79 61 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 5.48 -0.90 61 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.25 -0.90 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 7.02 -1.01 61 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 7.80 -1.18 61 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 8.49 -1.44 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.70 -1.21 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 10.34 -1.36 60 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 11.69 -1.12 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 12.45 -1.48 60 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 13.56 -1.61 60 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 14.68 -1.82 59 0 46 0
30DEC26 110.00 P 16.00 16.00 16.00 16.03 -1.86 60 1 17 -1
30DEC26 112.50 P 0.00 0.00 0.00 17.19 -1.94 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 18.59 -2.03 60 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 19.99 -2.18 60 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 21.47 -2.30 60 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 23.00 -2.57 60 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.58 -2.68 60 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 26.19 -2.76 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.97 -2.74 61 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 29.58 -2.91 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.04 -3.29 60 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.83 -3.27 61 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.65 -2.78 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.50 -3.57 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.86 -2.35 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 40.76 -2.35 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.80 -2.21 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 43.80 -3.11 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.70 -3.20 61 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.60 -3.33 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.63 -2.34 64 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.67 -2.34 64 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.58 -3.48 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.80 -2.31 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.88 -2.33 64 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 60.99 -2.38 65 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.39 -0.74 58 0 9 0
30MAR27 75.00 P 0.00 0.00 0.00 5.01 -0.82 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 5.63 -0.99 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.41 -1.00 58 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 7.20 -1.00 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.99 -1.18 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.85 -1.30 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.61 -1.52 58 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.79 -1.34 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.76 -1.54 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.43 -1.61 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.56 -1.61 57 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 14.69 -1.78 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.83 -1.96 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.97 -2.21 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.28 -2.32 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.62 -2.46 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.04 -2.55 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.51 -2.64 57 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 24.02 -2.74 57 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.58 -2.82 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.17 -2.64 58 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 29.22 -2.25 59 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.61 -2.55 58 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 32.30 -2.60 59 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.79 -3.10 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.19 -2.20 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.27 -2.88 58 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 39.01 -3.47 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.76 -3.01 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.22 -3.10 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.13 -2.45 60 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.23 -3.27 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.14 -3.27 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.04 -4.22 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.96 -3.31 58 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.87 -3.44 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.80 -3.57 58 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.79 -3.63 58 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.84 -3.64 58 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.89 -3.65 58 0 0 0
TOTAL PUT 186 5,914 -39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 126.00
22MAY26 110.00 C 0.00 0.00 0.00 16.01 -6.15 86 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 13.50 -6.17 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 11.01 -6.08 59 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 8.51 -6.24 46 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 6.21 -6.07 70 0 1 0
22MAY26 122.50 C 3.90 3.90 3.45 3.81 -5.92 54 57 61 +56
22MAY26 125.00 C 3.34 3.34 1.68 1.97 -5.30 53 551 180 +169
22MAY26 127.50 C 3.00 3.00 0.57 0.75 -4.24 51 2,505 704 +561
22MAY26 130.00 C 1.60 2.06 0.17 0.22 -2.86 52 2,884 826 +589
22MAY26 132.50 C 1.50 1.50 0.04 0.05 -1.62 53 2,047 1,342 -318
22MAY26 135.00 C 0.34 0.37 0.02 0.01 -0.77 54 1,192 3,398 -404
22MAY26 137.50 C 0.32 0.32 0.01 0.01 -0.30 67 798 1,048 -151
22MAY26 140.00 C 0.06 0.06 0.01 0.01 -0.10 79 854 3,929 -451
22MAY26 142.50 C 0.03 0.03 0.01 0.01 -0.02 91 249 2,808 -58
22MAY26 145.00 C 0.05 0.05 0.01 0.01 0.00 102 138 1,728 -58
22MAY26 147.50 C 0.03 0.03 0.03 0.01 0.00 113 4 476 0
22MAY26 150.00 C 0.01 0.01 0.01 0.01 0.00 124 32 2,208 -3
22MAY26 152.50 C 0.01 0.01 0.01 0.01 0.00 134 58 1,861 0
22MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 144 0 494 0
22MAY26 157.50 C 0.02 0.02 0.02 0.01 0.00 154 100 145 -23
22MAY26 160.00 C 0.01 0.01 0.01 0.01 0.00 164 1 547 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 173 0 145 0
28MAY26 60.00 C 0.00 0.00 0.00 66.13 -6.09 232 0 378 0
28MAY26 62.50 C 0.00 0.00 0.00 63.53 -6.20 0 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 61.03 -6.63 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 58.53 -6.05 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 56.03 -5.96 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 53.54 -6.19 127 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 51.04 -6.39 116 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 48.56 -6.03 131 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 46.04 -6.44 83 0 24 0
28MAY26 82.50 C 0.00 0.00 0.00 43.54 -6.39 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 41.07 -6.17 111 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 38.54 -6.17 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 36.01 -6.57 0 0 22 0
28MAY26 92.50 C 0.00 0.00 0.00 33.55 -6.40 73 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.05 -6.54 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.52 -6.58 0 0 130 0
28MAY26 100.00 C 0.00 0.00 0.00 26.05 -6.56 44 0 1,088 0
28MAY26 102.50 C 0.00 0.00 0.00 23.55 -6.13 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.05 -6.42 0 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 18.56 -6.57 42 0 49 0
28MAY26 110.00 C 0.00 0.00 0.00 16.07 -6.09 40 0 1,076 0
28MAY26 112.50 C 0.00 0.00 0.00 13.60 -6.07 39 0 59 0
28MAY26 115.00 C 15.09 15.61 14.80 11.17 -5.92 38 10 48 0
28MAY26 117.50 C 0.00 0.00 0.00 8.85 -5.90 38 0 451 0
28MAY26 120.00 C 6.65 6.65 6.65 6.80 -5.48 40 50 5,087 -50
28MAY26 122.50 C 6.70 6.70 4.85 4.96 -4.85 41 63 1,968 -21
28MAY26 125.00 C 6.00 6.00 3.04 3.26 -4.63 38 514 6,041 -183
28MAY26 127.50 C 3.48 3.60 1.97 2.06 -3.85 38 987 5,781 +209
28MAY26 130.00 C 2.79 3.10 1.18 1.25 -2.97 39 3,356 8,710 +498
28MAY26 132.50 C 1.80 2.21 0.70 0.69 -2.18 39 1,107 5,758 +254
28MAY26 135.00 C 1.37 1.37 0.42 0.35 -1.49 39 1,627 6,667 +497
28MAY26 137.50 C 0.99 0.99 0.27 0.16 -0.96 38 1,010 4,208 -502
28MAY26 140.00 C 0.38 0.50 0.18 0.07 -0.57 38 1,809 7,332 -559
28MAY26 142.50 C 0.28 0.30 0.15 0.03 -0.32 39 461 4,401 -154
28MAY26 145.00 C 0.18 0.22 0.10 0.02 -0.16 41 1,068 4,962 -356
28MAY26 147.50 C 0.14 0.14 0.09 0.01 -0.08 42 234 2,517 -105
28MAY26 150.00 C 0.08 0.14 0.07 0.01 -0.03 46 670 9,429 +252
28MAY26 152.50 C 0.10 0.10 0.06 0.01 -0.01 50 261 2,387 -100
28MAY26 155.00 C 0.07 0.08 0.06 0.01 0.00 54 91 2,980 -57
28MAY26 157.50 C 0.05 0.06 0.05 0.01 0.00 58 62 3,538 -30
28MAY26 160.00 C 0.05 0.06 0.03 0.01 0.00 61 480 4,593 -23
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,083 0
28MAY26 165.00 C 0.04 0.04 0.02 0.01 0.00 69 7 1,775 -6
28MAY26 167.50 C 0.01 0.01 0.01 0.01 0.00 72 3 1,197 0
28MAY26 170.00 C 0.09 0.10 0.01 0.01 0.00 75 177 2,118 -2
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 489 0
28MAY26 175.00 C 0.01 0.01 0.01 0.01 0.00 82 43 462 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 85 0 118 0
28MAY26 180.00 C 0.01 0.01 0.01 0.01 0.00 88 19 1,008 -19
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,769 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 103 0 153 0
28MAY26 195.00 C 0.01 0.01 0.01 0.01 0.00 106 5 1,558 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 109 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 111 0 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 122 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 127 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 132 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 136 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 141 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 146 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 150 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 154 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 158 0 310 0
29MAY26 110.00 C 0.00 0.00 0.00 16.09 -6.07 40 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 13.63 -6.04 39 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 11.24 -5.85 39 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 9.11 -5.64 43 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 6.99 -5.29 41 0 0 0
29MAY26 122.50 C 6.39 6.39 5.49 5.11 -4.81 40 31 31 +31
29MAY26 125.00 C 3.38 3.38 3.38 3.45 -4.61 38 2 2 +2
29MAY26 127.50 C 3.23 3.23 2.28 2.38 -3.74 40 169 236 +162
29MAY26 130.00 C 2.98 2.98 1.43 1.48 -2.99 40 177 137 +75
29MAY26 132.50 C 2.04 2.04 0.93 0.86 -2.26 40 115 189 +77
29MAY26 135.00 C 1.39 1.47 0.55 0.48 -1.60 40 1,057 791 +243
29MAY26 137.50 C 0.86 0.93 0.36 0.25 -1.07 40 194 322 +79
29MAY26 140.00 C 0.69 0.69 0.23 0.12 -0.68 39 250 361 +83
29MAY26 142.50 C 0.36 0.36 0.22 0.06 -0.40 40 44 170 -26
29MAY26 145.00 C 0.23 0.23 0.17 0.03 -0.22 41 7 136 +1
29MAY26 147.50 C 0.12 0.12 0.12 0.01 -0.12 39 13 69 +13
29MAY26 150.00 C 0.12 0.12 0.12 0.01 -0.06 43 1 82 -1
29MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 32 0
29MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 17 0
29JUN26 60.00 C 0.00 0.00 0.00 66.19 -6.90 112 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 63.69 -6.34 106 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.07 -6.59 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.56 -6.55 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.03 -6.54 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.63 -6.23 75 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.14 -6.29 72 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.60 -6.27 0 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 46.15 -6.33 64 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 43.62 -6.31 49 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 41.12 -6.40 0 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 38.63 -6.27 45 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 36.27 -6.31 58 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 33.69 -6.26 48 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 31.30 -6.29 51 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 29.53 -6.06 64 0 642 0
29JUN26 100.00 C 28.60 28.60 26.00 26.05 -6.56 0 2,005 2,200 +1,797
29JUN26 102.50 C 0.00 0.00 0.00 23.78 -6.18 38 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 21.40 -6.07 38 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 19.08 -6.05 38 0 3,420 0
29JUN26 110.00 C 17.30 17.30 17.30 17.37 -4.99 44 1 218 0
29JUN26 112.50 C 14.71 14.71 14.71 14.86 -5.80 39 17 664 +16
29JUN26 115.00 C 12.68 12.71 12.68 12.64 -5.74 37 11 3,060 +9
29JUN26 117.50 C 0.00 0.00 0.00 10.89 -5.03 37 0 1,329 0
29JUN26 120.00 C 12.67 12.67 9.15 9.27 -4.75 38 1,014 8,544 -212
29JUN26 122.50 C 10.50 10.50 7.60 7.82 -4.13 38 6 2,490 0
29JUN26 125.00 C 7.91 7.95 6.42 6.50 -3.85 38 591 6,158 -400
29JUN26 127.50 C 7.49 7.67 5.16 5.39 -3.47 38 1,174 3,602 -270
29JUN26 130.00 C 6.00 6.41 4.25 4.51 -3.07 39 1,503 8,246 +233
29JUN26 132.50 C 6.35 6.35 3.53 3.63 -2.69 39 1,897 7,491 -352
29JUN26 135.00 C 4.50 4.97 2.84 2.88 -2.36 39 2,801 11,643 -319
29JUN26 137.50 C 3.40 3.60 2.35 2.29 -2.00 39 1,210 6,710 +503
29JUN26 140.00 C 3.20 3.20 1.90 1.80 -1.70 39 3,308 10,715 +1,212
29JUN26 142.50 C 2.30 2.30 1.54 1.39 -1.43 38 1,139 8,667 +206
29JUN26 145.00 C 1.87 1.88 1.27 1.06 -1.17 38 2,173 9,792 +1,367
29JUN26 147.50 C 1.55 1.63 1.05 0.82 -0.97 38 493 5,358 +189
29JUN26 150.00 C 1.45 1.45 0.85 0.61 -0.79 38 2,987 18,165 +1,276
29JUN26 152.50 C 1.13 1.13 0.74 0.45 -0.63 38 54 2,157 +18
29JUN26 155.00 C 0.95 0.95 0.60 0.34 -0.51 38 169 3,746 +44
29JUN26 157.50 C 0.73 0.74 0.57 0.25 -0.40 38 51 2,205 -32
29JUN26 160.00 C 0.65 0.65 0.46 0.18 -0.31 38 310 12,854 +103
29JUN26 162.50 C 0.56 0.56 0.39 0.13 -0.24 38 153 4,437 -2
29JUN26 165.00 C 0.45 0.45 0.35 0.09 -0.18 38 159 9,273 +84
29JUN26 167.50 C 0.35 0.35 0.35 0.07 -0.14 38 11 3,687 +3
29JUN26 170.00 C 0.38 0.38 0.22 0.05 -0.10 39 946 7,514 -33
29JUN26 172.50 C 0.29 0.29 0.29 0.04 -0.07 39 5 3,602 -5
29JUN26 175.00 C 0.28 0.28 0.24 0.03 -0.05 39 122 15,686 -12
29JUN26 177.50 C 0.23 0.23 0.19 0.02 -0.04 39 11 831 +3
29JUN26 180.00 C 0.20 0.20 0.18 0.01 -0.04 38 81 7,711 -56
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,265 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 7,536 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7,903 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 867 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 661 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 654 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,550 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,335 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,388 0
29JUN26 215.00 C 0.07 0.07 0.07 0.01 0.00 54 10 2,288 +10
29JUN26 220.00 C 0.07 0.07 0.07 0.01 0.00 57 2 806 -2
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 674 0
29JUN26 230.00 C 0.05 0.05 0.05 0.01 0.00 60 2 1,086 -2
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,373 0
29JUN26 240.00 C 0.05 0.05 0.05 0.01 0.00 64 4 883 -4
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,613 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 79 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 66.19 -6.90 89 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 63.69 -6.49 84 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 61.09 -6.60 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 58.59 -6.60 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 56.10 -6.78 55 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 53.63 -6.23 60 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 51.14 -6.29 58 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 48.61 -6.26 45 0 0 0
30JUL26 80.00 C 49.88 49.88 47.85 46.15 -6.33 52 6 8 +6
30JUL26 82.50 C 0.00 0.00 0.00 43.62 -6.31 42 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 41.12 -6.40 37 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.63 -6.27 38 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.27 -6.31 45 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 33.69 -6.26 38 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 31.30 -6.29 40 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 29.53 -6.06 49 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 26.64 -5.97 40 0 60 0
30JUL26 102.50 C 0.00 0.00 0.00 24.53 -5.43 41 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 22.11 -6.25 39 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 20.05 -5.68 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.08 -5.11 38 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 16.22 -5.20 39 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 14.51 -5.16 38 0 530 0
30JUL26 117.50 C 0.00 0.00 0.00 12.94 -4.81 39 0 30 0
30JUL26 120.00 C 12.92 13.71 10.90 11.43 -4.54 39 701 1,050 -464
30JUL26 122.50 C 0.00 0.00 0.00 9.94 -3.91 38 0 966 0
30JUL26 125.00 C 10.38 10.38 8.55 8.85 -3.85 39 3,572 4,604 +2,627
30JUL26 127.50 C 9.79 9.79 7.48 7.70 -3.58 39 688 2,489 +298
30JUL26 130.00 C 7.80 7.86 6.65 6.74 -3.20 39 590 2,567 +302
30JUL26 132.50 C 7.53 7.53 5.77 5.88 -2.88 39 106 1,991 +47
30JUL26 135.00 C 6.55 6.73 5.09 5.08 -2.55 39 272 6,033 +49
30JUL26 137.50 C 5.25 5.25 4.44 4.34 -2.34 39 135 2,713 +51
30JUL26 140.00 C 4.80 5.00 3.72 3.70 -2.06 39 727 7,452 +425
30JUL26 142.50 C 4.38 4.45 3.24 3.12 -1.89 39 683 1,393 -217
30JUL26 145.00 C 3.85 3.85 2.88 2.64 -1.63 39 337 2,665 -79
30JUL26 147.50 C 2.69 2.69 2.50 2.21 -1.48 39 553 1,284 -161
30JUL26 150.00 C 2.81 2.86 2.09 1.86 -1.25 39 2,239 6,759 +731
30JUL26 152.50 C 2.02 2.02 1.83 1.54 -1.13 39 154 546 +100
30JUL26 155.00 C 2.20 2.20 1.64 1.28 -0.96 39 193 2,084 +146
30JUL26 157.50 C 1.91 1.95 1.40 1.06 -0.85 39 9 1,303 +1
30JUL26 160.00 C 1.63 1.64 1.26 0.87 -0.72 39 218 3,975 +45
30JUL26 162.50 C 1.28 1.28 1.28 0.72 -0.62 39 65 907 +65
30JUL26 165.00 C 1.15 1.15 0.95 0.58 -0.53 39 97 1,839 +63
30JUL26 167.50 C 0.99 0.99 0.99 0.48 -0.44 39 2 3,061 +2
30JUL26 170.00 C 0.99 1.00 0.75 0.38 -0.39 39 18 479 -1
30JUL26 172.50 C 0.00 0.00 0.00 0.32 -0.31 39 0 228 0
30JUL26 175.00 C 0.00 0.00 0.00 0.25 -0.28 39 0 1,450 0
30JUL26 177.50 C 0.00 0.00 0.00 0.20 -0.22 39 0 282 0
30JUL26 180.00 C 0.52 0.52 0.46 0.16 -0.19 39 23 560 -23
30JUL26 182.50 C 0.00 0.00 0.00 0.13 -0.16 39 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.11 -0.12 39 0 139 0
30JUL26 187.50 C 0.00 0.00 0.00 0.08 -0.11 39 0 81 0
30JUL26 190.00 C 0.00 0.00 0.00 0.07 -0.08 39 0 141 0
30JUL26 192.50 C 0.00 0.00 0.00 0.06 -0.07 39 0 127 0
30JUL26 195.00 C 0.00 0.00 0.00 0.04 -0.06 39 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.03 -0.05 38 0 13 0
30JUL26 200.00 C 0.22 0.23 0.22 0.02 -0.05 38 9 650 +8
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 178 0
30JUL26 210.00 C 0.19 0.19 0.19 0.01 -0.02 39 1 432 -1
28AUG26 60.00 C 0.00 0.00 0.00 66.19 -6.90 76 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 63.69 -6.55 72 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 61.11 -6.58 60 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 58.65 -6.60 61 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 56.12 -6.76 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 53.66 -6.60 55 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 51.14 -6.63 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 48.64 -6.75 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 46.24 -6.41 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 43.78 -6.31 47 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 41.40 -6.56 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.06 -6.50 47 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 36.72 -6.04 46 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 34.47 -5.77 46 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 32.20 -6.25 45 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 29.94 -6.00 44 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 27.79 -5.74 43 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 25.70 -5.75 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.68 -5.42 42 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 21.43 -5.73 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.12 -5.99 37 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 17.93 -5.13 40 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 16.29 -4.40 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 14.95 -4.61 40 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 13.51 -4.38 40 0 1 0
28AUG26 122.50 C 13.41 13.41 12.38 12.20 -3.90 40 52 191 +51
28AUG26 125.00 C 11.45 11.46 11.45 11.00 -3.85 41 160 160 +156
28AUG26 127.50 C 11.74 11.95 9.63 9.90 -3.49 40 629 895 +518
28AUG26 130.00 C 10.50 10.50 8.95 8.89 -3.25 41 26 1,657 +1
28AUG26 132.50 C 8.08 8.13 8.08 8.00 -2.97 41 2 2,539 +2
28AUG26 135.00 C 8.08 8.08 7.33 7.11 -2.81 41 17 1,385 +1
28AUG26 137.50 C 7.08 7.08 7.08 6.32 -2.57 41 1 142 +1
28AUG26 140.00 C 6.59 6.62 5.87 5.59 -2.39 41 153 586 +57
28AUG26 142.50 C 5.92 5.93 5.44 4.91 -2.17 41 50 284 0
28AUG26 145.00 C 5.31 5.32 4.58 4.35 -2.01 40 56 700 +18
28AUG26 147.50 C 4.76 4.77 4.52 3.79 -1.84 40 18 859 +15
28AUG26 150.00 C 4.27 4.28 3.60 3.34 -1.66 40 234 4,493 +95
28AUG26 152.50 C 3.93 3.93 3.39 2.92 -1.52 40 66 463 +64
28AUG26 155.00 C 3.62 3.80 2.91 2.53 -1.35 40 893 891 +609
28AUG26 157.50 C 3.08 3.08 2.91 2.22 -1.23 40 20 483 -6
28AUG26 160.00 C 2.76 2.77 2.37 1.91 -1.12 40 1,115 1,391 +1,062
28AUG26 162.50 C 2.48 2.48 2.28 1.67 -0.98 40 68 1,023 +62
28AUG26 165.00 C 2.21 2.21 1.90 1.45 -0.89 40 17 1,425 0
28AUG26 167.50 C 0.00 0.00 0.00 1.23 -0.80 40 0 330 0
28AUG26 170.00 C 1.70 1.70 1.58 1.08 -0.70 40 43 209 -43
28AUG26 172.50 C 0.00 0.00 0.00 0.93 -0.63 40 0 255 0
28AUG26 175.00 C 0.00 0.00 0.00 0.78 -0.56 40 0 550 0
28AUG26 177.50 C 0.00 0.00 0.00 0.68 -0.49 40 0 358 0
28AUG26 180.00 C 1.09 1.09 1.09 0.59 -0.43 40 1 359 0
28AUG26 182.50 C 0.99 0.99 0.99 0.49 -0.39 40 2 166 +2
28AUG26 185.00 C 0.90 0.90 0.90 0.43 -0.33 40 8 48 -8
28AUG26 187.50 C 0.98 0.98 0.98 0.37 -0.29 40 10 86 +10
28AUG26 190.00 C 0.00 0.00 0.00 0.30 -0.27 40 0 105 0
28AUG26 192.50 C 0.00 0.00 0.00 0.26 -0.23 40 0 10 0
28AUG26 195.00 C 0.00 0.00 0.00 0.23 -0.19 40 0 118 0
28AUG26 197.50 C 0.00 0.00 0.00 0.19 -0.17 40 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.16 -0.14 40 0 251 0
29SEP26 60.00 C 0.00 0.00 0.00 66.25 -6.84 69 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 63.75 -6.49 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.14 -6.57 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.79 -6.46 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.41 -6.47 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.97 -6.36 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.53 -6.34 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.16 -6.45 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.78 -6.25 52 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 44.43 -6.44 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.97 -6.56 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.76 -6.34 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.51 -6.11 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.24 -6.06 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 33.13 -5.87 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 30.94 -5.78 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 28.89 -5.66 43 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 26.88 -5.51 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.93 -5.43 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 23.16 -5.09 42 0 1 0
29SEP26 110.00 C 21.50 21.50 21.20 21.10 -5.36 40 2 91 +2
29SEP26 112.50 C 0.00 0.00 0.00 19.46 -5.13 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 17.94 -4.44 40 0 219 0
29SEP26 117.50 C 16.86 16.86 16.86 16.61 -3.95 41 1 80 0
29SEP26 120.00 C 17.68 17.68 15.00 15.23 -3.78 41 32 2,301 +12
29SEP26 122.50 C 0.00 0.00 0.00 13.94 -4.08 40 0 2,160 0
29SEP26 125.00 C 13.11 13.11 12.75 12.75 -3.80 41 2 4,140 +2
29SEP26 127.50 C 0.00 0.00 0.00 11.65 -3.51 40 0 2,019 0
29SEP26 130.00 C 12.65 12.65 10.45 10.60 -3.31 41 17 8,390 0
29SEP26 132.50 C 10.30 10.30 9.53 9.53 -3.26 40 48 1,445 0
29SEP26 135.00 C 10.50 10.50 8.70 8.70 -3.08 40 140 5,790 +11
29SEP26 137.50 C 0.00 0.00 0.00 8.04 -2.66 41 0 1,807 0
29SEP26 140.00 C 8.99 8.99 7.20 7.21 -2.60 41 227 7,973 +123
29SEP26 142.50 C 7.26 7.26 6.69 6.59 -2.32 41 23 3,656 +1
29SEP26 145.00 C 8.37 8.37 6.00 5.90 -2.17 41 43 13,162 +38
29SEP26 147.50 C 5.63 5.67 5.63 5.34 -2.02 41 100 2,878 +5
29SEP26 150.00 C 5.62 5.62 5.14 4.79 -1.85 41 66 8,353 -1
29SEP26 152.50 C 5.53 5.53 4.62 4.27 -1.73 41 62 2,127 +1
29SEP26 155.00 C 4.31 4.31 4.16 3.86 -1.59 41 4 8,836 +1
29SEP26 157.50 C 3.76 3.76 3.76 3.44 -1.45 41 3 1,315 0
29SEP26 160.00 C 4.06 4.06 3.50 3.05 -1.35 41 28 8,620 +4
29SEP26 162.50 C 3.15 3.15 3.10 2.75 -1.23 41 7 844 -2
29SEP26 165.00 C 3.20 3.20 2.84 2.45 -1.12 41 2 5,996 0
29SEP26 167.50 C 3.23 3.23 2.70 2.15 -1.03 41 14 2,698 0
29SEP26 170.00 C 3.03 3.03 2.76 1.94 -0.94 41 17 6,105 -12
29SEP26 172.50 C 2.68 2.68 2.25 1.72 -0.85 40 3 5,159 0
29SEP26 175.00 C 0.00 0.00 0.00 1.51 -0.76 40 0 11,216 0
29SEP26 177.50 C 2.25 2.25 2.07 1.35 -0.70 41 2,402 6,214 +2,398
29SEP26 180.00 C 1.98 1.98 1.66 1.20 -0.64 40 29 5,223 +5
29SEP26 182.50 C 0.00 0.00 0.00 1.06 -0.57 40 0 755 0
29SEP26 185.00 C 1.45 1.45 1.45 0.92 -0.53 40 6 1,952 0
29SEP26 187.50 C 0.00 0.00 0.00 0.83 -0.47 40 0 689 0
29SEP26 190.00 C 0.00 0.00 0.00 0.73 -0.43 40 2 829 +2
29SEP26 192.50 C 1.28 1.28 1.16 0.64 -0.37 40 4 309 0
29SEP26 195.00 C 1.10 1.10 1.10 0.56 -0.35 40 1 461 +1
29SEP26 197.50 C 0.99 0.99 0.99 0.50 -0.31 40 7 499 0
29SEP26 200.00 C 1.05 1.05 0.90 0.44 -0.28 40 55 7,598 +55
29SEP26 205.00 C 0.96 0.96 0.96 0.34 -0.22 40 5 207 -5
29SEP26 210.00 C 0.00 0.00 0.00 0.26 -0.18 40 0 412 0
29SEP26 215.00 C 0.00 0.00 0.00 0.20 -0.14 40 0 360 0
29SEP26 220.00 C 0.63 0.63 0.58 0.16 -0.11 40 12 4,056 +12
29SEP26 225.00 C 0.00 0.00 0.00 0.12 -0.09 41 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 191 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 287 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 421 0
30DEC26 60.00 C 0.00 0.00 0.00 66.75 -6.34 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 64.34 -6.48 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 62.03 -6.23 55 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 59.61 -6.08 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.27 -6.46 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.95 -6.34 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.64 -6.34 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.36 -6.13 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.29 -6.18 48 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 45.91 -6.23 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 43.74 -6.07 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 41.79 -5.72 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 39.67 -5.74 45 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 37.69 -5.59 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.91 -5.24 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 33.82 -5.33 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.92 -5.24 43 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 30.31 -4.92 43 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 28.29 -5.11 42 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 26.76 -4.81 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.17 -4.48 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 23.50 -4.60 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.03 -3.95 41 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 20.41 -4.22 41 0 929 0
30DEC26 120.00 C 20.00 20.00 20.00 19.76 -3.84 42 2 223 +2
30DEC26 122.50 C 18.40 18.40 18.40 17.96 -3.56 41 1 150 +1
30DEC26 125.00 C 0.00 0.00 0.00 17.05 -3.23 41 0 744 0
30DEC26 127.50 C 17.26 17.33 16.80 15.97 -3.66 41 90 1,135 +88
30DEC26 130.00 C 16.24 16.24 15.25 15.09 -3.28 42 41 8,947 +40
30DEC26 132.50 C 14.80 14.80 14.07 14.09 -3.15 42 85 5,037 -35
30DEC26 135.00 C 0.00 0.00 0.00 13.12 -3.07 41 0 1,943 0
30DEC26 137.50 C 12.23 12.23 12.23 12.23 -2.90 41 2 817 +2
30DEC26 140.00 C 13.40 13.40 11.30 11.44 -2.67 41 1,063 4,375 +809
30DEC26 142.50 C 0.00 0.00 0.00 10.61 -2.64 41 0 1,117 0
30DEC26 145.00 C 11.58 11.58 9.93 9.92 -2.46 41 75 8,655 +64
30DEC26 147.50 C 0.00 0.00 0.00 9.23 -2.29 41 0 1,722 0
30DEC26 150.00 C 9.40 9.40 8.70 8.55 -2.20 41 185 7,316 +8
30DEC26 152.50 C 9.26 9.26 8.17 7.93 -2.13 41 129 146 -56
30DEC26 155.00 C 8.60 8.60 7.80 7.40 -1.98 41 9 3,004 -1
30DEC26 157.50 C 8.30 8.30 7.33 6.87 -1.82 41 21 581 +19
30DEC26 160.00 C 7.80 7.82 6.80 6.34 -1.76 41 109 5,084 +5
30DEC26 162.50 C 6.88 6.88 6.88 5.86 -1.71 41 2 405 -2
30DEC26 165.00 C 6.05 6.05 6.00 5.47 -1.57 41 6 9,744 +6
30DEC26 167.50 C 5.59 5.59 5.52 5.07 -1.44 41 5 1,574 0
30DEC26 170.00 C 5.95 5.95 5.14 4.68 -1.37 41 41 19,994 -18
30DEC26 172.50 C 4.83 4.83 4.83 4.29 -1.36 41 25 1,200 -23
30DEC26 175.00 C 0.00 0.00 0.00 4.01 -1.24 41 0 758 0
30DEC26 177.50 C 0.00 0.00 0.00 3.72 -1.14 41 0 774 0
30DEC26 180.00 C 4.47 4.47 4.08 3.43 -1.04 41 23 3,402 +20
30DEC26 182.50 C 4.50 4.50 3.85 3.15 -1.03 41 7 839 +1
30DEC26 185.00 C 4.20 4.20 3.60 2.91 -0.98 41 4 643 -2
30DEC26 187.50 C 0.00 0.00 0.00 2.71 -0.90 41 0 81 0
30DEC26 190.00 C 0.00 0.00 0.00 2.51 -0.81 41 1 892 0
30DEC26 192.50 C 3.30 3.30 3.30 2.31 -0.75 41 1 184 0
30DEC26 195.00 C 2.82 2.82 2.82 2.11 -0.75 41 7 579 +7
30DEC26 197.50 C 0.00 0.00 0.00 1.89 -0.77 41 0 360 0
30DEC26 200.00 C 2.95 2.95 2.50 1.81 -0.65 41 511 733 -94
30DEC26 205.00 C 0.00 0.00 0.00 1.54 -0.54 41 0 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 1.30 -0.50 41 0 319 0
30DEC26 215.00 C 0.00 0.00 0.00 1.12 -0.41 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 0.94 -0.36 41 0 157 0
30DEC26 225.00 C 1.49 1.49 1.49 0.80 -0.33 41 14 342 -7
30DEC26 230.00 C 1.40 1.40 1.40 0.69 -0.26 41 4 307 +4
30DEC26 235.00 C 0.00 0.00 0.00 0.57 -0.22 41 0 234 0
30DEC26 240.00 C 0.00 0.00 0.00 0.49 -0.21 41 0 245 0
30DEC26 245.00 C 0.00 0.00 0.00 0.42 -0.15 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.35 -0.15 41 0 154 0
30DEC26 255.00 C 0.00 0.00 0.00 0.29 -0.14 41 0 95 0
30DEC26 260.00 C 0.88 0.88 0.85 0.25 -0.12 41 13 146 0
30DEC26 265.00 C 0.78 0.78 0.78 0.22 -0.09 41 30 225 +30
30DEC26 270.00 C 0.00 0.00 0.00 0.18 -0.09 41 0 178 0
30DEC26 275.00 C 0.00 0.00 0.00 0.15 -0.08 41 0 390 0
30DEC26 280.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 124 0
30DEC26 300.00 C 0.48 0.51 0.48 0.07 -0.03 41 727 1,995 +727
30MAR27 60.00 C 0.00 0.00 0.00 67.70 -6.21 56 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 65.39 -6.53 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.07 -6.27 53 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 60.78 -6.24 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.49 -6.23 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.25 -6.23 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.04 -5.90 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 51.95 -6.00 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.83 -5.70 47 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 47.71 -5.67 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 45.66 -5.61 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.65 -5.54 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.69 -5.47 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.78 -5.39 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.98 -5.25 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.01 -5.19 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.44 -5.05 43 0 56 0
30MAR27 102.50 C 35.00 35.00 35.00 32.74 -4.96 42 1 97 0
30MAR27 105.00 C 0.00 0.00 0.00 31.04 -4.91 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 29.57 -4.71 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.06 -4.65 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 26.63 -4.45 42 0 1 0
30MAR27 115.00 C 25.13 25.13 25.13 25.51 -4.13 42 4 7 +4
30MAR27 117.50 C 0.00 0.00 0.00 23.83 -4.38 41 0 21 0
30MAR27 120.00 C 23.00 23.00 22.70 22.99 -3.32 42 4 2,474 0
30MAR27 122.50 C 0.00 0.00 0.00 21.40 -3.98 41 0 160 0
30MAR27 125.00 C 21.20 21.20 20.35 20.35 -3.86 41 304 1,701 +301
30MAR27 127.50 C 20.20 20.20 19.45 19.42 -3.56 41 18 3,313 0
30MAR27 130.00 C 20.01 20.01 18.38 18.41 -3.34 41 122 2,154 +32
30MAR27 132.50 C 18.62 18.65 17.36 17.36 -3.29 41 396 960 +365
30MAR27 135.00 C 17.23 17.23 16.50 16.44 -3.17 41 35 942 +31
30MAR27 137.50 C 16.06 16.06 15.44 15.54 -3.04 41 36 382 0
30MAR27 140.00 C 15.88 15.88 14.64 14.72 -2.83 41 1,079 2,594 +1,077
30MAR27 142.50 C 0.00 0.00 0.00 13.92 -2.71 41 0 266 0
30MAR27 145.00 C 0.00 0.00 0.00 13.08 -2.71 41 0 80 0
30MAR27 147.50 C 0.00 0.00 0.00 12.38 -2.56 41 0 177 0
30MAR27 150.00 C 12.28 12.28 12.28 11.72 -2.38 41 11 252 0
30MAR27 152.50 C 11.78 11.78 11.78 11.05 -2.24 41 2 256 +2
30MAR27 155.00 C 11.35 11.35 10.80 10.39 -2.23 41 6 2,570 -4
30MAR27 157.50 C 10.65 10.65 10.27 9.76 -2.20 41 3 393 +1
30MAR27 160.00 C 9.74 9.80 9.74 9.25 -2.04 41 8 1,502 +2
30MAR27 162.50 C 0.00 0.00 0.00 8.74 -1.88 41 0 584 0
30MAR27 165.00 C 8.68 8.68 8.68 8.23 -1.79 41 20 1,862 0
30MAR27 167.50 C 8.49 8.49 8.49 7.71 -1.80 41 20 41 -10
30MAR27 170.00 C 0.00 0.00 0.00 7.24 -1.75 41 0 105 0
30MAR27 172.50 C 0.00 0.00 0.00 6.86 -1.62 41 0 81 0
30MAR27 175.00 C 0.00 0.00 0.00 6.48 -1.49 41 0 247 0
30MAR27 177.50 C 0.00 0.00 0.00 6.10 -1.40 41 0 122 0
30MAR27 180.00 C 6.55 6.55 6.54 5.72 -1.39 41 11 116 0
30MAR27 182.50 C 0.00 0.00 0.00 5.34 -1.39 41 0 51 0
30MAR27 185.00 C 5.85 5.85 5.85 5.06 -1.29 41 5 141 0
30MAR27 187.50 C 0.00 0.00 0.00 4.78 -1.19 41 0 119 0
30MAR27 190.00 C 5.78 5.78 5.78 4.51 -1.07 41 1 166 0
30MAR27 192.50 C 5.13 5.13 5.13 4.23 -1.06 41 65 157 +56
30MAR27 195.00 C 5.42 5.42 4.83 3.96 -1.05 41 324 862 +284
TOTAL CALL 76,175 739,344 +18,639
22MAY26 110.00 P 0.01 0.01 0.01 0.01 0.00 101 1 88 +1
22MAY26 112.50 P 0.01 0.01 0.01 0.01 0.00 86 22 216 +14
22MAY26 115.00 P 0.01 0.02 0.01 0.01 0.00 71 180 753 +3
22MAY26 117.50 P 0.06 0.07 0.06 0.01 0.00 56 200 640 -200
22MAY26 120.00 P 0.02 0.17 0.02 0.05 +0.04 52 903 1,200 -69
22MAY26 122.50 P 0.07 0.36 0.07 0.26 +0.22 51 769 1,156 -69
22MAY26 125.00 P 0.13 1.06 0.13 0.88 +0.74 50 1,199 4,006 -202
22MAY26 127.50 P 0.34 2.50 0.34 2.22 +1.80 50 1,979 1,612 -589
22MAY26 130.00 P 1.02 4.45 1.02 4.33 +3.29 60 495 793 -70
22MAY26 132.50 P 2.41 6.80 2.41 6.54 +4.40 52 263 728 -130
22MAY26 135.00 P 5.90 9.21 5.90 9.21 +5.48 92 147 1,098 -91
22MAY26 137.50 P 7.64 10.50 7.64 11.50 +5.71 0 14 259 -15
22MAY26 140.00 P 13.00 14.10 13.00 14.00 +5.77 0 3 213 0
22MAY26 142.50 P 14.76 14.76 14.76 16.50 +5.88 0 1 80 -50
22MAY26 145.00 P 18.80 18.80 18.80 19.00 +5.90 0 3 0 -63
22MAY26 147.50 P 0.00 0.00 0.00 21.51 +5.84 118 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 24.01 +5.91 129 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 26.50 +5.90 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 29.00 +5.90 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 31.50 +5.90 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 34.00 +5.90 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 36.51 +5.91 181 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 164 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 138 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,051 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,877 0
28MAY26 90.00 P 0.02 0.02 0.02 0.01 0.00 87 16 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 652 0
28MAY26 97.50 P 0.02 0.02 0.02 0.01 0.00 68 30 847 0
28MAY26 100.00 P 0.04 0.04 0.04 0.01 0.00 62 37 1,380 -37
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 902 0
28MAY26 105.00 P 0.06 0.06 0.06 0.01 0.00 50 2 1,556 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3,032 0
28MAY26 110.00 P 0.08 0.14 0.08 0.02 +0.01 41 68 9,035 +64
28MAY26 112.50 P 0.11 0.18 0.11 0.04 +0.03 38 96 4,579 +94
28MAY26 115.00 P 0.13 0.27 0.13 0.12 +0.10 39 403 7,929 +56
28MAY26 117.50 P 0.20 0.43 0.20 0.30 +0.24 39 391 5,039 +187
28MAY26 120.00 P 0.22 0.80 0.22 0.67 +0.52 39 797 12,231 +118
28MAY26 122.50 P 0.45 1.40 0.45 1.30 +0.95 39 1,386 6,350 -783
28MAY26 125.00 P 0.89 2.40 0.79 2.20 +1.51 38 2,744 10,228 +770
28MAY26 127.50 P 1.50 3.75 1.46 3.61 +2.38 40 1,616 8,560 +376
28MAY26 130.00 P 2.07 5.45 2.00 5.31 +3.24 41 1,937 10,541 +214
28MAY26 132.50 P 4.55 7.39 4.20 7.08 +3.86 38 127 6,177 +19
28MAY26 135.00 P 4.70 9.63 4.70 9.57 +4.85 46 66 6,002 -43
28MAY26 137.50 P 8.10 12.10 8.10 11.96 +5.38 51 331 3,369 +37
28MAY26 140.00 P 10.80 14.60 10.74 14.30 +5.80 53 140 1,739 +2
28MAY26 142.50 P 14.50 18.00 14.50 17.00 +5.87 67 59 2,266 -57
28MAY26 145.00 P 16.00 16.00 16.00 19.00 +5.47 0 13 3,987 -13
28MAY26 147.50 P 20.75 20.96 20.75 21.51 +5.84 49 4 2,026 -3
28MAY26 150.00 P 23.17 23.19 23.17 24.01 +5.90 54 5 3,708 -5
28MAY26 152.50 P 0.00 0.00 0.00 26.50 +5.90 0 0 332 -107
28MAY26 155.00 P 28.50 28.50 28.50 29.00 +5.90 0 20 921 -309
28MAY26 157.50 P 0.00 0.00 0.00 31.50 +5.90 0 0 206 0
28MAY26 160.00 P 0.00 0.00 0.00 34.00 +5.90 0 0 282 -33
28MAY26 162.50 P 0.00 0.00 0.00 36.54 +5.94 82 0 60 -2
28MAY26 165.00 P 0.00 0.00 0.00 39.00 +5.90 0 0 30 -2
28MAY26 167.50 P 0.00 0.00 0.00 41.50 +5.90 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 44.04 +5.94 95 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 46.50 +5.90 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 49.00 +5.90 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 51.52 +5.92 102 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 54.19 +6.09 130 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 56.50 +5.90 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 59.03 +5.93 115 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 61.68 +6.08 141 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 64.03 +5.93 122 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 66.70 +6.10 151 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 69.06 +5.96 136 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 71.68 +6.08 156 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 74.18 +6.08 159 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 79.03 +5.93 142 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 84.17 +6.07 172 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 89.17 +6.07 179 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 94.17 +6.07 185 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 99.07 +5.97 176 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 104.02 +5.92 167 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 109.17 +6.07 204 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 114.18 +6.08 211 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 119.01 +5.91 177 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 124.17 +6.07 220 0 0 0
29MAY26 110.00 P 0.08 0.11 0.08 0.03 +0.02 41 47 98 +37
29MAY26 112.50 P 0.14 0.20 0.14 0.07 +0.05 39 33 42 +33
29MAY26 115.00 P 0.20 0.31 0.20 0.18 +0.14 39 27 101 -13
29MAY26 117.50 P 0.25 0.41 0.25 0.41 +0.31 39 17 121 +5
29MAY26 120.00 P 0.39 0.97 0.39 0.83 +0.61 40 513 950 +480
29MAY26 122.50 P 0.71 1.60 0.59 1.52 +1.06 40 169 263 +102
29MAY26 125.00 P 0.96 2.67 0.96 2.50 +1.65 40 859 287 +18
29MAY26 127.50 P 2.00 3.80 1.89 3.80 +2.37 40 252 544 +164
29MAY26 130.00 P 3.20 5.70 2.85 5.54 +3.25 42 142 429 +47
29MAY26 132.50 P 4.43 7.26 4.43 7.24 +3.79 38 65 182 +22
29MAY26 135.00 P 6.90 9.05 6.90 9.57 +4.67 43 89 92 +58
29MAY26 137.50 P 0.00 0.00 0.00 11.96 +5.35 48 0 90 0
29MAY26 140.00 P 0.00 0.00 0.00 14.30 +5.64 50 0 1 0
29MAY26 142.50 P 0.00 0.00 0.00 17.00 +5.87 63 0 4 0
29MAY26 145.00 P 0.00 0.00 0.00 19.00 +5.47 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 21.51 +5.84 47 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 24.01 +5.89 51 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 26.50 +5.90 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 29.05 +5.95 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 472 0
29JUN26 72.50 P 0.01 0.01 0.01 0.01 0.00 58 20 747 +20
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 394 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 469 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,815 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,429 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,665 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4,988 0
29JUN26 92.50 P 0.18 0.18 0.18 0.04 +0.02 39 4 1,246 +1
29JUN26 95.00 P 0.24 0.26 0.24 0.07 +0.04 38 3 5,320 +3
29JUN26 97.50 P 0.25 0.33 0.25 0.12 +0.07 38 21 2,367 +20
29JUN26 100.00 P 0.28 0.44 0.28 0.21 +0.12 38 61 7,952 +35
29JUN26 102.50 P 0.38 0.56 0.38 0.34 +0.19 38 55 2,472 +50
29JUN26 105.00 P 0.52 0.74 0.52 0.54 +0.29 38 31 5,695 +4
29JUN26 107.50 P 0.68 0.97 0.68 0.81 +0.42 38 68 5,149 +30
29JUN26 110.00 P 0.78 1.31 0.78 1.18 +0.58 38 542 7,307 +306
29JUN26 112.50 P 1.10 1.75 0.99 1.67 +0.80 39 231 7,546 +32
29JUN26 115.00 P 1.41 2.34 1.36 2.28 +1.03 38 463 11,412 -88
29JUN26 117.50 P 1.67 3.02 1.67 2.94 +1.27 38 645 7,741 -87
29JUN26 120.00 P 2.61 3.94 2.40 3.85 +1.63 38 1,479 19,024 +732
29JUN26 122.50 P 3.33 5.00 3.22 4.89 +1.97 38 1,469 8,353 +117
29JUN26 125.00 P 4.10 6.24 4.00 6.09 +2.33 38 1,117 18,375 +301
29JUN26 127.50 P 5.50 7.56 5.28 7.48 +2.76 38 933 9,140 +133
29JUN26 130.00 P 6.60 9.25 6.36 9.17 +3.30 39 412 16,971 +66
29JUN26 132.50 P 8.22 10.30 7.80 10.83 +3.62 39 1,068 10,017 -419
29JUN26 135.00 P 9.90 12.80 9.90 12.65 +4.04 39 660 14,349 -496
29JUN26 137.50 P 11.20 11.20 11.20 14.66 +4.55 40 6 4,320 0
29JUN26 140.00 P 13.50 16.90 13.50 16.68 +4.88 40 195 7,530 +31
29JUN26 142.50 P 16.83 16.83 16.83 18.95 +5.12 42 1 10,119 0
29JUN26 145.00 P 18.50 21.00 18.50 21.00 +5.38 41 520 13,505 -498
29JUN26 147.50 P 22.70 23.95 22.50 23.27 +5.27 41 7 3,234 +1
29JUN26 150.00 P 23.82 28.42 23.82 25.36 +5.15 39 923 13,827 +15
29JUN26 152.50 P 0.00 0.00 0.00 27.57 +5.28 35 0 1,967 0
29JUN26 155.00 P 27.00 27.00 27.00 29.57 +5.04 0 30 3,560 0
29JUN26 157.50 P 0.00 0.00 0.00 32.07 +5.13 0 0 1,223 0
29JUN26 160.00 P 31.00 33.23 30.80 35.00 +6.51 40 8 11,293 +4
29JUN26 162.50 P 0.00 0.00 0.00 36.96 +4.61 0 0 1,644 0
29JUN26 165.00 P 35.80 39.15 35.80 39.62 +6.10 0 27 6,795 +2
29JUN26 167.50 P 0.00 0.00 0.00 41.90 +5.31 0 0 847 0
29JUN26 170.00 P 0.00 0.00 0.00 44.37 +4.89 0 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 47.02 +5.92 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 49.83 +5.27 44 0 3,244 0
29JUN26 177.50 P 0.00 0.00 0.00 52.21 +6.03 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 54.78 +6.43 40 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 57.28 +6.42 43 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 59.68 +6.34 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 62.27 +6.22 45 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 64.67 +5.82 0 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 67.16 +6.04 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 69.65 +6.13 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 72.14 +6.13 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 74.64 +6.14 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 79.63 +6.14 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 84.62 +6.14 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 89.74 +6.27 61 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.60 +6.14 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 99.59 +6.14 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 104.58 +6.14 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 109.57 +6.14 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 114.69 +6.26 66 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 119.55 +6.14 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 124.68 +6.28 72 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 129.67 +6.28 73 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 134.53 +6.16 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 139.65 +6.27 72 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 144.51 +5.79 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 149.51 +6.13 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 154.50 +6.35 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 159.49 +6.27 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 164.61 +6.28 66 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 169.47 +6.19 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 174.47 +5.79 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30JUL26 72.50 P 0.10 0.10 0.10 0.01 0.00 43 5 36 +5
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 340 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 232 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 144 0
30JUL26 85.00 P 0.25 0.32 0.25 0.07 +0.03 39 50 350 +25
30JUL26 87.50 P 0.00 0.00 0.00 0.11 +0.05 39 0 512 0
30JUL26 90.00 P 0.36 0.36 0.36 0.18 +0.09 39 10 401 0
30JUL26 92.50 P 0.49 0.49 0.49 0.27 +0.13 39 5 88 +5
30JUL26 95.00 P 0.63 0.63 0.63 0.40 +0.18 39 2 77 +2
30JUL26 97.50 P 0.00 0.00 0.00 0.59 +0.27 39 0 141 0
30JUL26 100.00 P 0.87 1.01 0.87 0.83 +0.37 39 12 590 +9
30JUL26 102.50 P 0.98 1.30 0.98 1.14 +0.49 39 406 1,454 +406
30JUL26 105.00 P 1.13 1.63 1.13 1.52 +0.61 39 166 1,894 +160
30JUL26 107.50 P 1.40 1.96 1.40 1.98 +0.75 39 102 2,773 +81
30JUL26 110.00 P 1.83 2.57 1.83 2.55 +0.94 39 393 2,064 -139
30JUL26 112.50 P 2.22 3.12 2.19 3.10 +1.02 38 202 2,265 +132
30JUL26 115.00 P 2.77 3.93 2.75 3.91 +1.32 38 360 5,750 +110
30JUL26 117.50 P 3.53 4.80 3.38 4.70 +1.55 38 366 5,156 +31
30JUL26 120.00 P 4.22 5.85 4.09 5.72 +1.81 38 1,014 9,586 +798
30JUL26 122.50 P 5.28 6.93 5.22 6.86 +2.13 38 1,287 2,146 -222
30JUL26 125.00 P 6.32 8.29 6.13 8.14 +2.44 38 1,563 9,840 +1,067
30JUL26 127.50 P 7.53 9.60 7.15 9.60 +2.83 38 737 8,674 +491
30JUL26 130.00 P 8.77 11.18 8.43 11.11 +3.16 39 293 6,704 -48
30JUL26 132.50 P 10.92 11.29 10.92 12.53 +3.26 38 31 3,396 +1
30JUL26 135.00 P 12.66 13.90 12.66 14.38 +3.68 39 4 5,553 0
30JUL26 137.50 P 13.46 13.85 13.30 16.22 +3.96 39 128 1,684 -98
30JUL26 140.00 P 15.20 16.00 14.97 18.05 +4.22 39 165 2,859 +95
30JUL26 142.50 P 0.00 0.00 0.00 19.99 +4.23 38 0 127 0
30JUL26 145.00 P 20.09 20.09 20.09 22.04 +4.59 39 3 172 +3
30JUL26 147.50 P 0.00 0.00 0.00 24.06 +5.05 38 0 32 0
30JUL26 150.00 P 26.00 26.00 26.00 26.21 +4.89 38 2 202 -2
30JUL26 152.50 P 0.00 0.00 0.00 28.42 +5.18 38 0 130 0
30JUL26 155.00 P 28.20 28.20 28.20 30.67 +5.32 38 4 150 +4
30JUL26 157.50 P 0.00 0.00 0.00 32.95 +5.53 37 0 961 0
30JUL26 160.00 P 0.00 0.00 0.00 35.46 +6.24 39 0 123 0
30JUL26 162.50 P 0.00 0.00 0.00 37.84 +5.49 39 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.03 +5.11 36 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 42.46 +5.09 36 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.98 +5.50 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 47.28 +5.81 25 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 49.83 +5.27 35 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 52.21 +5.38 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 54.78 +5.52 33 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 57.28 +6.10 35 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 59.68 +5.97 0 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 62.27 +6.16 37 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 64.67 +5.82 0 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 67.16 +6.04 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 69.65 +6.08 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 72.14 +6.13 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 74.64 +6.14 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 79.63 +5.84 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 84.62 +6.14 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28AUG26 70.00 P 0.17 0.20 0.17 0.02 +0.01 41 70 190 +70
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 87 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 22 0
28AUG26 77.50 P 0.00 0.00 0.00 0.08 +0.04 40 0 22 0
28AUG26 80.00 P 0.42 0.42 0.42 0.12 +0.05 40 2 118 +2
28AUG26 82.50 P 0.40 0.40 0.40 0.18 +0.08 40 3 111 +2
28AUG26 85.00 P 0.00 0.00 0.00 0.26 +0.11 40 0 12 0
28AUG26 87.50 P 0.70 0.70 0.70 0.39 +0.16 40 2 53 +2
28AUG26 90.00 P 0.65 0.85 0.65 0.54 +0.22 40 26 38 +26
28AUG26 92.50 P 1.01 1.01 1.01 0.73 +0.28 40 2 30 0
28AUG26 95.00 P 0.00 0.00 0.00 0.99 +0.36 40 0 23 0
28AUG26 97.50 P 1.20 1.40 1.20 1.29 +0.46 40 146 333 +146
28AUG26 100.00 P 1.46 1.87 1.46 1.68 +0.57 40 417 667 +417
28AUG26 102.50 P 1.89 1.90 1.89 2.14 +0.71 40 66 449 +66
28AUG26 105.00 P 2.19 2.50 2.19 2.66 +0.84 40 33 1,330 +32
28AUG26 107.50 P 2.82 3.06 2.82 3.25 +0.96 40 234 708 +194
28AUG26 110.00 P 3.15 3.93 3.15 3.88 +1.09 40 2,788 3,687 +2,590
28AUG26 112.50 P 3.50 4.41 3.50 4.62 +1.25 40 260 1,354 +211
28AUG26 115.00 P 4.30 5.32 4.30 5.46 +1.46 40 196 2,531 +88
28AUG26 117.50 P 4.98 6.15 4.98 6.42 +1.71 39 517 2,535 +495
28AUG26 120.00 P 6.10 7.55 5.82 7.47 +1.96 39 136 1,484 +66
28AUG26 122.50 P 6.79 8.58 6.79 8.67 +2.20 39 288 1,951 +228
28AUG26 125.00 P 8.26 10.12 8.12 10.00 +2.51 40 1,186 2,311 +831
28AUG26 127.50 P 9.44 11.40 9.44 11.34 +2.72 39 655 3,205 +472
28AUG26 130.00 P 10.68 12.74 10.68 12.83 +2.96 40 147 5,229 +57
28AUG26 132.50 P 11.77 13.21 11.72 14.43 +3.24 40 109 1,662 +30
28AUG26 135.00 P 13.75 15.40 13.75 16.14 +3.51 40 24 1,058 +21
28AUG26 137.50 P 0.00 0.00 0.00 17.88 +3.72 40 0 299 0
28AUG26 140.00 P 19.10 19.10 19.10 19.66 +3.95 40 5 905 0
28AUG26 142.50 P 20.00 20.00 20.00 21.64 +4.24 41 2 294 0
28AUG26 145.00 P 20.00 20.00 20.00 23.43 +4.28 40 1 192 +1
28AUG26 147.50 P 0.00 0.00 0.00 25.45 +4.43 40 0 140 0
28AUG26 150.00 P 0.00 0.00 0.00 27.51 +3.70 40 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 29.72 +4.59 41 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 31.67 +4.87 40 0 49 0
28AUG26 157.50 P 30.25 30.25 30.25 33.85 +4.70 39 1 0 -1
28AUG26 160.00 P 34.55 34.55 34.55 36.07 +4.91 39 3 4 0
28AUG26 162.50 P 0.00 0.00 0.00 38.52 +5.31 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 40.86 +5.19 41 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 43.17 +5.62 41 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 45.23 +4.86 38 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 47.82 +5.08 40 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 49.97 +5.41 36 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 52.37 +5.38 35 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 54.79 +5.53 32 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 57.47 +5.80 40 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 59.68 +5.34 0 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 62.27 +5.81 34 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 64.67 +5.42 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 67.29 +5.42 38 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 69.65 +5.47 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 72.14 +5.88 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 74.64 +6.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 174 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 260 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 181 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 100 0
29SEP26 72.50 P 0.39 0.42 0.39 0.09 +0.04 40 5 89 +5
29SEP26 75.00 P 0.47 0.47 0.47 0.14 +0.06 40 4 2,081 +4
29SEP26 77.50 P 0.50 0.55 0.50 0.21 +0.09 40 6 162 +6
29SEP26 80.00 P 0.00 0.00 0.00 0.29 +0.11 40 0 1,427 0
29SEP26 82.50 P 0.00 0.00 0.00 0.42 +0.16 40 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.56 +0.20 40 0 135 0
29SEP26 87.50 P 0.78 0.97 0.78 0.76 +0.27 40 4 560 +2
29SEP26 90.00 P 1.20 1.33 1.20 1.00 +0.34 40 25 550 +23
29SEP26 92.50 P 1.25 1.25 1.25 1.29 +0.43 41 1 719 0
29SEP26 95.00 P 1.78 1.78 1.78 1.65 +0.53 41 1 1,494 +1
29SEP26 97.50 P 2.10 2.10 2.06 2.05 +0.64 41 3 1,471 +2
29SEP26 100.00 P 0.00 0.00 0.00 2.56 +0.77 41 0 8,611 0
29SEP26 102.50 P 2.42 2.98 2.42 3.09 +0.90 41 102 3,356 +30
29SEP26 105.00 P 3.70 3.70 3.70 3.70 +1.02 40 1 5,775 0
29SEP26 107.50 P 4.08 4.11 4.08 4.32 +1.08 40 85 1,838 +60
29SEP26 110.00 P 4.10 5.10 3.96 5.06 +1.29 40 566 8,255 +74
29SEP26 112.50 P 4.66 5.94 4.66 5.87 +1.45 40 297 6,275 +135
29SEP26 115.00 P 5.43 6.82 5.43 6.76 +1.59 39 47 21,005 +4
29SEP26 117.50 P 6.40 7.51 6.40 7.79 +1.79 39 87 4,540 +57
29SEP26 120.00 P 7.47 9.00 7.43 8.94 +2.05 40 72 17,382 +70
29SEP26 122.50 P 8.57 9.95 8.44 10.07 +2.22 39 256 4,530 +254
29SEP26 125.00 P 9.53 11.55 9.53 11.48 +2.54 40 51 10,541 +45
29SEP26 127.50 P 10.60 12.95 10.60 12.91 +2.81 40 37 10,387 +4
29SEP26 130.00 P 11.80 13.80 11.80 14.24 +2.92 40 36 27,145 -15
29SEP26 132.50 P 14.16 15.00 14.16 15.81 +3.11 40 3 4,675 +1
29SEP26 135.00 P 15.26 16.92 15.21 17.45 +3.37 40 33 13,666 0
29SEP26 137.50 P 0.00 0.00 0.00 19.16 +3.55 40 0 2,996 0
29SEP26 140.00 P 0.00 0.00 0.00 20.81 +3.61 39 0 10,896 0
29SEP26 142.50 P 0.00 0.00 0.00 22.79 +3.97 40 0 2,770 0
29SEP26 145.00 P 22.75 22.75 22.75 24.56 +3.92 40 2 9,770 -2
29SEP26 147.50 P 0.00 0.00 0.00 26.37 +4.10 39 0 2,413 0
29SEP26 150.00 P 25.59 25.59 25.59 27.74 +3.55 37 30 9,834 0
29SEP26 152.50 P 0.00 0.00 0.00 30.52 +4.46 40 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 32.61 +3.50 40 0 6,965 0
29SEP26 157.50 P 0.00 0.00 0.00 34.72 +4.75 40 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 36.85 +4.23 40 0 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 39.00 +4.67 39 0 764 0
29SEP26 165.00 P 37.63 39.30 37.63 41.26 +4.55 39 18 3,068 +10
29SEP26 167.50 P 0.00 0.00 0.00 43.40 +4.55 38 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 45.69 +4.92 38 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 48.08 +5.00 39 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 50.37 +5.38 38 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 52.73 +5.23 38 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 57.01 +7.36 52 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 57.58 +5.90 38 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 59.99 +5.65 38 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 62.40 +5.94 37 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 64.83 +5.58 36 0 20 0
29SEP26 192.50 P 0.00 0.00 0.00 67.29 +5.42 35 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.65 +5.47 0 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 72.14 +5.88 0 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 74.64 +5.94 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 79.63 +5.65 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 84.62 +6.00 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 89.74 +5.87 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.60 +5.76 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 99.59 +5.78 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 104.58 +6.14 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 109.57 +6.14 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 114.69 +6.26 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 119.55 +5.79 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 124.68 +5.93 50 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 129.67 +5.92 51 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 134.53 +6.16 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 139.65 +6.27 52 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 144.51 +5.79 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.60 +6.22 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 154.61 +6.25 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 159.58 +6.26 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 164.64 +5.95 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 169.59 +5.91 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 174.58 +5.90 0 0 0 0
30DEC26 60.00 P 0.40 0.44 0.40 0.09 +0.03 41 3 172 +3
30DEC26 62.50 P 0.47 0.54 0.47 0.14 +0.05 41 7 12 +7
30DEC26 65.00 P 0.55 0.63 0.55 0.19 +0.07 41 2 267 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 +0.09 41 0 261 0
30DEC26 70.00 P 0.00 0.00 0.00 0.37 +0.12 41 0 183 0
30DEC26 72.50 P 0.00 0.00 0.00 0.51 +0.17 41 0 157 0
30DEC26 75.00 P 0.00 0.00 0.00 0.65 +0.20 41 0 304 0
30DEC26 77.50 P 0.00 0.00 0.00 0.86 +0.27 41 0 237 0
30DEC26 80.00 P 1.34 1.40 1.34 1.08 +0.31 41 78 1,424 +13
30DEC26 82.50 P 0.00 0.00 0.00 1.38 +0.40 41 0 634 0
30DEC26 85.00 P 1.92 2.04 1.92 1.68 +0.45 41 6 472 0
30DEC26 87.50 P 0.00 0.00 0.00 2.09 +0.56 41 0 139 0
30DEC26 90.00 P 2.48 2.70 2.48 2.50 +0.65 41 7 2,487 +7
30DEC26 92.50 P 0.00 0.00 0.00 3.02 +0.76 41 0 207 0
30DEC26 95.00 P 0.00 0.00 0.00 3.56 +0.88 41 0 3,244 0
30DEC26 97.50 P 4.10 4.10 4.10 4.17 +0.97 41 1 1,957 +1
30DEC26 100.00 P 4.08 4.76 4.08 4.81 +1.13 41 117 8,161 +52
30DEC26 102.50 P 5.17 5.17 5.17 5.45 +1.25 41 20 812 +20
30DEC26 105.00 P 5.45 6.22 5.45 6.18 +1.25 40 105 7,192 +40
30DEC26 107.50 P 6.15 6.70 6.15 6.99 +1.39 40 203 3,861 +201
30DEC26 110.00 P 6.65 7.81 6.65 7.84 +1.49 40 153 8,075 +96
30DEC26 112.50 P 7.66 8.46 7.66 8.78 +1.68 40 90 4,467 +60
30DEC26 115.00 P 8.55 10.00 8.55 9.99 +2.00 40 62 2,932 +24
30DEC26 117.50 P 9.60 10.59 9.60 10.93 +1.99 40 83 3,060 +82
30DEC26 120.00 P 10.62 11.75 10.62 12.11 +2.13 40 437 11,776 +310
30DEC26 122.50 P 11.81 12.99 11.51 13.41 +2.38 40 299 3,871 +294
30DEC26 125.00 P 14.31 14.75 14.27 14.74 +2.55 40 166 4,706 +148
30DEC26 127.50 P 14.31 16.19 14.31 16.19 +2.76 40 745 3,945 +518
30DEC26 130.00 P 16.02 17.60 15.89 17.59 +2.97 40 318 18,434 +210
30DEC26 132.50 P 17.60 17.60 17.60 19.25 +3.13 40 1 5,744 0
30DEC26 135.00 P 0.00 0.00 0.00 20.86 +3.31 40 0 8,494 0
30DEC26 137.50 P 0.00 0.00 0.00 22.39 +3.38 40 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 24.04 +3.46 40 0 3,205 0
30DEC26 142.50 P 0.00 0.00 0.00 26.72 +4.58 43 0 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 27.61 +3.84 40 0 8,408 0
30DEC26 147.50 P 28.48 28.48 28.48 29.47 +3.66 40 2 948 -2
30DEC26 150.00 P 31.00 31.00 31.00 31.08 +3.48 40 1 6,522 +1
30DEC26 152.50 P 0.00 0.00 0.00 33.30 +4.00 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 35.45 +4.49 41 0 3,405 0
30DEC26 157.50 P 0.00 0.00 0.00 37.32 +4.50 41 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 39.54 +4.79 41 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 41.37 +4.65 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 43.50 +4.28 41 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 45.51 +4.75 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 47.65 +4.83 40 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 49.93 +5.01 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 52.32 +4.81 41 0 327 0
30DEC26 177.50 P 52.36 53.24 52.36 54.22 +5.01 40 2 161 0
30DEC26 180.00 P 0.00 0.00 0.00 57.01 +5.79 42 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 58.71 +6.09 40 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 61.10 +5.38 40 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 63.62 +5.74 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 65.61 +5.45 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 68.27 +5.93 41 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 70.30 +5.53 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.85 +5.72 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.43 +6.36 41 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 80.19 +6.03 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 85.09 +6.46 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.94 +6.07 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.89 +6.05 41 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 99.81 +6.00 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 104.63 +5.72 0 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 109.79 +5.94 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.80 +6.37 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.78 +6.02 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.77 +6.02 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.76 +6.01 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 134.75 +6.03 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.65 +6.27 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.73 +6.01 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.60 +6.22 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.61 +5.93 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.61 +6.18 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.64 +5.95 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.72 +6.04 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.73 +6.05 58 0 0 0
30MAR27 60.00 P 0.69 0.78 0.69 0.29 +0.10 41 7 443 +6
30MAR27 62.50 P 0.85 0.85 0.85 0.38 +0.11 41 1 76 +1
30MAR27 65.00 P 0.90 0.90 0.90 0.52 +0.16 41 1 189 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.66 +0.18 41 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 0.86 +0.24 41 0 34 0
30MAR27 72.50 P 0.00 0.00 0.00 1.08 +0.29 41 0 5 0
30MAR27 75.00 P 1.62 1.62 1.62 1.35 +0.35 41 2 447 +2
30MAR27 77.50 P 0.00 0.00 0.00 1.66 +0.44 41 0 13 0
30MAR27 80.00 P 2.23 2.27 2.23 2.00 +0.47 41 70 528 +69
30MAR27 82.50 P 2.41 2.41 2.41 2.42 +0.59 41 65 174 +62
30MAR27 85.00 P 2.73 2.85 2.73 2.85 +0.64 41 102 373 +102
30MAR27 87.50 P 3.09 3.09 3.09 3.38 +0.75 41 65 142 +65
30MAR27 90.00 P 3.52 4.00 3.52 3.94 +0.88 41 189 2,575 +187
30MAR27 92.50 P 0.00 0.00 0.00 4.52 +0.94 41 0 1,154 0
30MAR27 95.00 P 5.04 5.04 5.04 5.13 +1.04 41 12 219 0
30MAR27 97.50 P 5.40 5.42 5.40 5.79 +1.19 40 5 82 +5
30MAR27 100.00 P 5.75 6.10 5.75 6.49 +1.30 40 38 1,885 +31
30MAR27 102.50 P 6.96 6.99 6.96 7.26 +1.25 40 1,531 1,750 +1,508
30MAR27 105.00 P 7.21 7.80 7.21 8.09 +1.39 40 254 1,446 +46
30MAR27 107.50 P 8.06 8.68 8.06 8.99 +1.54 40 159 640 +45
30MAR27 110.00 P 8.95 9.12 8.95 9.96 +1.66 40 76 1,363 +75
30MAR27 112.50 P 0.00 0.00 0.00 11.01 +1.86 40 0 1,431 0
30MAR27 115.00 P 10.88 12.00 10.88 12.05 +1.74 40 45 8,750 +44
30MAR27 117.50 P 11.22 13.01 11.22 13.23 +2.01 39 255 1,400 +235
30MAR27 120.00 P 12.70 14.44 12.70 14.46 +2.20 39 116 6,743 +115
30MAR27 122.50 P 14.47 15.10 14.47 15.69 +2.30 39 84 1,810 +84
30MAR27 125.00 P 15.14 17.18 15.14 17.08 +2.46 40 342 6,181 -315
30MAR27 127.50 P 16.73 18.52 16.73 18.44 +2.59 39 266 3,790 +230
30MAR27 130.00 P 18.31 19.73 18.27 19.94 +2.77 39 315 4,024 +287
30MAR27 132.50 P 19.84 19.84 19.84 21.39 +2.85 39 20 311 +20
30MAR27 135.00 P 0.00 0.00 0.00 22.98 +3.01 40 0 1,421 0
30MAR27 137.50 P 22.65 22.65 22.65 24.60 +3.04 39 10 283 0
30MAR27 140.00 P 26.00 26.33 26.00 26.34 +3.33 40 5 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 27.86 +3.27 39 0 370 0
30MAR27 145.00 P 0.00 0.00 0.00 29.48 +3.25 39 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 31.53 +3.63 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 33.47 +3.66 40 0 138 0
30MAR27 152.50 P 0.00 0.00 0.00 35.27 +3.94 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 37.19 +4.04 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 39.15 +4.15 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 41.12 +4.22 40 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 42.85 +4.03 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 44.88 +4.11 39 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 47.29 +4.56 40 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 49.37 +4.63 40 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 51.42 +4.66 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.56 +4.75 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.72 +4.84 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.93 +4.95 40 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 60.11 +5.01 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.49 +5.22 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 64.50 +5.10 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.72 +5.14 40 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 68.91 +5.13 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.34 +5.58 40 0 3 0
TOTAL PUT 53,023 964,329 +15,003
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$ 10.61
28MAY26 8.00 C 0.00 0.00 0.00 2.63 -0.29 108 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.40 -0.27 114 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.15 -0.27 103 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.89 -0.29 86 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 1.62 -0.31 57 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.41 -0.27 75 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.13 -0.30 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.90 -0.29 49 0 2 0
28MAY26 10.00 C 0.92 0.92 0.92 0.71 -0.28 54 4 8 -4
28MAY26 10.50 C 0.36 0.36 0.36 0.36 -0.21 51 17 248 +17
28MAY26 11.00 C 0.37 0.37 0.18 0.15 -0.12 51 71 388 +67
28MAY26 11.50 C 0.00 0.00 0.00 0.05 -0.06 50 0 462 0
28MAY26 12.00 C 0.05 0.05 0.03 0.02 -0.02 55 91 573 +1
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 290 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 479 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 590 0
28MAY26 14.00 C 0.01 0.01 0.01 0.01 0.00 94 78 453 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 147 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 155 0 49 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 162 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 169 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 176 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 183 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 6.96 -0.27 171 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.85 -0.28 159 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.76 -0.27 163 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.66 -0.27 159 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.56 -0.27 155 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.46 -0.27 151 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.36 -0.27 148 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.26 -0.27 144 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.16 -0.27 141 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.05 -0.28 130 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.96 -0.27 134 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.86 -0.27 130 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.76 -0.27 127 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.70 -0.23 143 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.41 -0.27 116 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.16 -0.28 109 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.91 -0.28 102 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.65 -0.29 90 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.42 -0.27 94 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.17 -0.27 88 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.92 -0.27 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.67 -0.27 76 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.43 -0.26 73 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.22 -0.23 78 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.93 -0.27 62 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.70 -0.26 62 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.45 -0.27 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.23 -0.24 56 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.00 -0.19 54 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.79 -0.24 53 0 494 0
29JUN26 9.25 C 0.00 0.00 0.00 1.58 -0.18 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.34 -0.27 46 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.20 -0.22 50 0 16 0
29JUN26 10.00 C 1.24 1.24 1.24 1.03 -0.21 49 15 116 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.74 -0.20 48 0 106 0
29JUN26 11.00 C 0.57 0.57 0.57 0.51 -0.15 47 17 103 -2
29JUN26 11.50 C 0.47 0.47 0.41 0.34 -0.11 47 11 169 -5
29JUN26 12.00 C 0.24 0.24 0.24 0.22 -0.08 47 2 2,579 0
29JUN26 12.50 C 0.23 0.25 0.23 0.14 -0.07 47 7 302 0
29JUN26 13.00 C 0.16 0.16 0.16 0.09 -0.05 48 8 117 +1
29JUN26 13.50 C 0.09 0.09 0.09 0.05 -0.04 47 45 114 +35
29JUN26 14.00 C 0.07 0.07 0.07 0.03 -0.03 47 90 77 -33
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 130 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 2.71 -0.25 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.48 -0.24 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.27 -0.25 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.09 -0.21 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.86 -0.21 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.70 -0.16 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.48 -0.20 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.33 -0.17 49 0 6 0
30JUL26 10.00 C 1.48 1.48 1.17 1.20 -0.19 51 32 128 +27
30JUL26 10.50 C 0.00 0.00 0.00 0.93 -0.17 50 0 26 0
30JUL26 11.00 C 0.00 0.00 0.00 0.72 -0.14 50 0 31 0
30JUL26 11.50 C 0.57 0.57 0.57 0.54 -0.12 49 3 33 0
30JUL26 12.00 C 0.00 0.00 0.00 0.40 -0.11 49 0 45 0
30JUL26 12.50 C 0.34 0.34 0.34 0.30 -0.08 50 2 31 0
30JUL26 13.00 C 0.26 0.27 0.26 0.21 -0.08 49 26 74 +26
30JUL26 13.50 C 0.00 0.00 0.00 0.15 -0.06 49 0 15 0
30JUL26 14.00 C 0.20 0.20 0.20 0.11 -0.04 49 3 727 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 503 0
30JUL26 15.00 C 0.14 0.14 0.11 0.06 -0.02 50 60 126 +21
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 51 0
30JUL26 16.00 C 0.10 0.10 0.08 0.03 -0.01 50 90 120 +38
30JUL26 16.50 C 0.08 0.08 0.08 0.02 -0.01 49 28 57 +28
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 2.77 -0.24 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.55 -0.24 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.36 -0.23 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.20 -0.19 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.98 -0.25 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.79 -0.26 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.66 -0.20 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.49 -0.17 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.38 -0.17 52 0 45 0
28AUG26 10.50 C 0.00 0.00 0.00 1.13 -0.15 51 0 31 0
28AUG26 11.00 C 0.00 0.00 0.00 0.91 -0.14 51 0 15 0
28AUG26 11.50 C 0.00 0.00 0.00 0.73 -0.12 50 0 30 0
28AUG26 12.00 C 0.00 0.00 0.00 0.59 -0.10 51 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.47 -0.09 51 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.37 -0.07 51 0 18 0
28AUG26 13.50 C 0.00 0.00 0.00 0.29 -0.06 50 0 15 0
28AUG26 14.00 C 0.34 0.34 0.27 0.22 -0.05 50 16 78 +16
28AUG26 14.50 C 0.00 0.00 0.00 0.17 -0.04 50 0 40 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.96 -0.27 89 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.88 -0.25 92 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.76 -0.27 84 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.70 -0.23 92 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.41 -0.28 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.16 -0.28 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.91 -0.28 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.65 -0.29 61 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.42 -0.27 62 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.17 -0.28 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.93 -0.28 56 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.70 -0.24 55 0 8 0
29SEP26 7.25 C 0.00 0.00 0.00 3.48 -0.25 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.28 -0.17 56 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.02 -0.22 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.82 -0.20 51 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.66 -0.17 53 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.44 -0.18 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.28 -0.15 52 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.14 -0.15 53 0 117 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 -0.17 50 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.77 -0.15 49 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.63 -0.15 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 -0.11 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.25 -0.14 49 0 74 0
29SEP26 11.00 C 1.25 1.25 1.25 1.06 -0.12 50 15 42 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.88 -0.12 49 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 -0.09 50 0 92 0
29SEP26 12.50 C 0.78 0.78 0.78 0.61 -0.10 50 1 75 +1
29SEP26 13.00 C 0.65 0.65 0.65 0.51 -0.09 50 15 88 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.42 -0.07 50 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 -0.07 50 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.05 50 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.05 50 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.04 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.03 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 3.04 -0.16 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.87 -0.16 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.70 -0.16 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.53 -0.17 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.38 -0.17 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.24 -0.16 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 -0.17 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.96 -0.17 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.84 -0.17 48 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.61 -0.17 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.41 -0.16 48 0 78 0
30DEC26 11.50 C 0.00 0.00 0.00 1.24 -0.14 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.10 -0.12 49 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 -0.11 49 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 -0.10 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 -0.10 50 0 35 0
30DEC26 14.00 C 0.74 0.74 0.74 0.66 -0.09 50 1 29 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.57 -0.08 50 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.07 50 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.07 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 -0.05 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.06 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.04 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.02 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.26 -0.14 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.09 -0.15 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.94 -0.15 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.79 -0.15 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.65 -0.14 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.51 -0.15 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.38 -0.15 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.26 -0.14 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.17 -0.11 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.92 -0.14 48 0 0 0
30MAR27 11.00 C 2.00 2.00 2.00 1.75 -0.11 48 2 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.56 -0.11 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.42 -0.08 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.28 -0.10 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.15 -0.12 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 -0.12 49 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 0.94 -0.09 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.85 -0.08 49 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.09 49 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.68 -0.07 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.06 49 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 -0.06 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.05 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 -0.05 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.03 49 0 1 0
TOTAL CALL 750 21,749 +280
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 38 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 143 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 178 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 132 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.02 51 0 332 0
28MAY26 10.00 P 0.04 0.04 0.04 0.08 +0.03 50 25 273 -25
28MAY26 10.50 P 0.10 0.10 0.10 0.23 +0.08 48 1 381 0
28MAY26 11.00 P 0.30 0.48 0.24 0.51 +0.14 46 25 624 -1
28MAY26 11.50 P 0.56 0.56 0.56 0.91 +0.20 41 17 392 -7
28MAY26 12.00 P 0.00 0.00 0.00 1.40 +0.25 51 0 351 0
28MAY26 12.50 P 0.00 0.00 0.00 1.89 +0.26 0 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 2.39 +0.25 0 0 122 0
28MAY26 13.50 P 0.00 0.00 0.00 2.89 +0.24 0 0 47 0
28MAY26 14.00 P 0.00 0.00 0.00 3.39 +0.22 0 0 160 0
28MAY26 14.50 P 0.00 0.00 0.00 3.89 +0.28 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 4.39 +0.28 0 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 4.89 +0.24 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.39 +0.23 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.89 +0.24 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.39 +0.24 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.89 +0.24 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.39 +0.23 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.89 +0.24 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.39 +0.24 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.89 +0.23 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 48 0 233 0
29JUN26 8.25 P 0.04 0.04 0.04 0.03 0.00 47 5 90 -5
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 54 0
29JUN26 8.75 P 0.06 0.09 0.06 0.08 +0.02 48 7 111 -5
29JUN26 9.00 P 0.09 0.09 0.09 0.11 +0.03 47 7 278 0
29JUN26 9.25 P 0.11 0.16 0.11 0.16 +0.04 48 7 74 0
29JUN26 9.50 P 0.14 0.14 0.14 0.21 +0.04 47 5 243 +5
29JUN26 9.75 P 0.00 0.00 0.00 0.28 +0.05 47 0 136 0
29JUN26 10.00 P 0.22 0.22 0.22 0.36 +0.06 46 1 440 +1
29JUN26 10.50 P 0.42 0.42 0.42 0.57 +0.09 46 6 471 -6
29JUN26 11.00 P 0.00 0.00 0.00 0.86 +0.14 47 0 844 0
29JUN26 11.50 P 0.00 0.00 0.00 1.16 +0.17 44 0 892 0
29JUN26 12.00 P 0.00 0.00 0.00 1.58 +0.19 47 0 578 0
29JUN26 12.50 P 0.00 0.00 0.00 1.98 +0.17 44 0 369 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 +0.20 47 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 2.92 +0.20 47 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.39 +0.22 0 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.89 +0.21 0 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.39 +0.24 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.89 +0.24 0 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.39 +0.23 0 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.89 +0.24 0 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.39 +0.24 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.89 +0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.39 +0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.89 +0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.39 +0.24 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.89 +0.23 0 0 0 0
30JUL26 8.00 P 0.08 0.11 0.08 0.10 +0.02 49 50 68 +50
30JUL26 8.25 P 0.11 0.14 0.11 0.14 +0.03 50 105 151 +105
30JUL26 8.50 P 0.13 0.15 0.13 0.18 +0.04 49 18 40 +18
30JUL26 8.75 P 0.17 0.17 0.17 0.23 +0.04 49 15 126 +15
30JUL26 9.00 P 0.00 0.00 0.00 0.29 +0.05 48 0 125 0
30JUL26 9.25 P 0.00 0.00 0.00 0.36 +0.05 48 0 101 0
30JUL26 9.50 P 0.35 0.41 0.35 0.44 +0.07 48 225 397 +225
30JUL26 9.75 P 0.00 0.00 0.00 0.53 +0.07 48 0 27 0
30JUL26 10.00 P 0.51 0.62 0.51 0.63 +0.09 47 10 65 +5
30JUL26 10.50 P 0.86 0.86 0.86 0.87 +0.10 47 5 25 +5
30JUL26 11.00 P 0.00 0.00 0.00 1.16 +0.13 47 0 776 0
30JUL26 11.50 P 1.41 1.41 1.41 1.48 +0.14 46 15 231 +15
30JUL26 12.00 P 0.00 0.00 0.00 1.88 +0.16 47 0 57 0
30JUL26 12.50 P 0.00 0.00 0.00 2.29 +0.18 48 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.71 +0.19 48 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.12 +0.15 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.62 +0.18 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.09 +0.17 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.51 +0.17 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.04 +0.20 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.47 +0.13 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.50 +0.19 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.96 +0.16 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.19 +0.04 51 0 45 0
28AUG26 8.25 P 0.00 0.00 0.00 0.24 +0.05 50 0 47 0
28AUG26 8.50 P 0.00 0.00 0.00 0.28 +0.04 49 0 165 0
28AUG26 8.75 P 0.00 0.00 0.00 0.34 +0.04 49 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.42 +0.05 49 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.50 +0.06 49 0 21 0
28AUG26 9.50 P 0.00 0.00 0.00 0.59 +0.07 49 0 20 0
28AUG26 9.75 P 0.67 0.67 0.67 0.69 +0.08 48 5 35 0
28AUG26 10.00 P 0.00 0.00 0.00 0.80 +0.10 48 0 33 0
28AUG26 10.50 P 0.00 0.00 0.00 1.05 +0.12 48 0 27 0
28AUG26 11.00 P 0.00 0.00 0.00 1.33 +0.13 48 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.65 +0.15 47 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 2.03 +0.12 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.40 +0.13 47 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.83 +0.21 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.22 +0.13 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.69 +0.18 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.11 +0.16 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.58 +0.18 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.08 +0.22 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.53 +0.19 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.03 +0.21 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 9 0
29SEP26 6.50 P 0.06 0.06 0.06 0.06 +0.01 50 3 43 +3
29SEP26 6.75 P 0.07 0.07 0.07 0.08 +0.02 50 3 25 +3
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.03 50 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.04 50 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.05 50 0 115 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.05 49 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 +0.06 50 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 +0.08 50 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 +0.08 50 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 +0.08 49 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 +0.08 49 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.97 +0.09 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.24 +0.12 50 0 252 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 +0.12 49 0 1,456 0
29SEP26 11.50 P 0.00 0.00 0.00 1.86 +0.14 50 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.20 +0.14 50 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.60 +0.17 51 0 189 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 +0.19 51 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 +0.20 52 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.82 +0.17 51 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.26 +0.17 51 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.71 +0.16 51 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.16 +0.15 51 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.63 +0.16 51 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.10 +0.15 51 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.57 +0.17 50 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.09 +0.20 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.54 +0.17 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.05 +0.20 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.50 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.02 +0.20 51 0 0 0
30DEC26 8.00 P 0.47 0.47 0.47 0.49 +0.06 50 15 156 +15
30DEC26 8.25 P 0.55 0.55 0.55 0.57 +0.06 50 15 17 +15
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.07 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.08 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 +0.09 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.96 +0.10 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 +0.10 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.19 +0.10 50 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 +0.10 49 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.59 +0.12 50 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.90 +0.14 50 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 +0.15 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.57 +0.17 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.92 +0.17 51 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.31 +0.18 51 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +0.21 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.11 +0.19 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.53 +0.19 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.96 +0.19 52 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.42 +0.20 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.84 +0.17 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.29 +0.16 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.75 +0.15 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.22 +0.15 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.67 +0.14 53 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.14 +0.14 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.60 +0.12 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.08 +0.12 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 +0.07 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.75 +0.07 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 +0.05 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.92 +0.05 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 +0.06 48 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 +0.10 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 +0.10 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.42 +0.11 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.55 +0.11 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.83 +0.12 49 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 2.12 +0.12 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.45 +0.13 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.79 +0.14 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.14 +0.14 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.53 +0.17 50 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.92 +0.18 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.32 +0.19 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.71 +0.17 51 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.14 +0.18 51 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.57 +0.18 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.00 +0.17 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.44 +0.17 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.88 +0.15 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.33 +0.14 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.78 +0.12 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.24 +0.12 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.70 +0.14 51 0 0 0
TOTAL PUT 590 22,144 +431
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$ 3.85
28MAY26 3.00 C 0.00 0.00 0.00 0.85 - 0 0 0 -
28MAY26 3.10 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.55 -0.08 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.46 -0.07 59 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.35 -0.08 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.26 -0.07 36 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.18 -0.06 39 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.11 -0.05 38 0 3 0
28MAY26 3.90 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 53 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 -0.01 44 0 24 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
28MAY26 4.40 C 0.01 0.01 0.01 0.01 0.00 63 5 32 -3
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 238 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 440 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 300 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 158 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,251 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1,617 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 150 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 162 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 174 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 186 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 196 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 207 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 216 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 226 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 235 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 243 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 267 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 -0.08 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.06 -0.08 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 -0.09 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.87 -0.08 47 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 -0.09 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 -0.08 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 -0.07 42 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.51 -0.06 43 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.42 -0.06 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.35 -0.05 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.22 -0.05 37 0 10 0
29JUN26 3.90 C 0.16 0.16 0.16 0.17 -0.04 37 1 1 +1
29JUN26 4.00 C 0.17 0.17 0.13 0.13 -0.03 37 154 1,840 +114
29JUN26 4.10 C 0.11 0.11 0.10 0.10 -0.03 38 60 289 +30
29JUN26 4.20 C 0.08 0.08 0.07 0.08 -0.02 39 55 55 +30
29JUN26 4.30 C 0.00 0.00 0.00 0.06 -0.01 39 0 67 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.02 38 0 49 0
29JUN26 4.50 C 0.05 0.05 0.05 0.03 -0.01 39 2 38 +2
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 38 0 66 0
29JUN26 4.70 C 0.03 0.03 0.03 0.01 -0.01 36 40 152 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 1,600 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,033 0
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 51 200 843 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 57 4 274 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 7 0
30JUL26 3.00 C 0.00 0.00 0.00 0.90 - 46 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.82 -0.06 48 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.64 -0.06 42 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.56 -0.06 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.41 -0.06 39 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.29 -0.05 38 0 2 0
30JUL26 3.90 C 0.24 0.24 0.24 0.25 -0.04 39 30 30 +30
30JUL26 4.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 3 0
30JUL26 4.10 C 0.19 0.19 0.18 0.18 -0.03 40 60 122 +60
30JUL26 4.20 C 0.16 0.16 0.15 0.15 -0.03 40 90 151 +90
30JUL26 4.30 C 0.13 0.13 0.13 0.12 -0.03 40 30 60 +30
30JUL26 4.40 C 0.00 0.00 0.00 0.10 -0.02 40 0 25 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 4 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 -0.02 39 0 64 0
30JUL26 4.70 C 0.07 0.07 0.07 0.05 -0.02 40 25 234 -25
30JUL26 4.80 C 0.00 0.00 0.00 0.04 -0.01 40 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.01 39 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 104 0
30JUL26 5.25 C 0.04 0.04 0.04 0.01 -0.01 38 2 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30JUL26 6.75 C 0.01 0.01 0.01 0.01 0.00 61 3 23 +3
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
28AUG26 3.00 C 0.00 0.00 0.00 0.92 - 47 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.83 -0.07 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.75 -0.07 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.67 -0.07 44 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.59 -0.07 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.46 -0.06 42 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.40 -0.06 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.09 -0.02 42 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 1 0
28AUG26 5.25 C 0.06 0.06 0.06 0.04 -0.01 44 300 1,710 +300
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 1.20 -0.08 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 1.11 -0.08 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 -0.08 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.94 -0.07 47 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 -0.06 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.07 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.70 -0.07 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.63 -0.07 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 -0.06 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.06 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.06 42 0 0 0
29SEP26 4.00 C 0.31 0.31 0.31 0.31 -0.06 42 20 25 +20
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.05 42 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.04 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.04 42 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.03 43 0 86 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.03 43 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.03 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.02 43 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 4,500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.02 43 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.24 -0.08 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 -0.08 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.08 -0.08 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.01 -0.07 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 -0.07 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.87 -0.07 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.07 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.07 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.07 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 -0.06 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 -0.06 43 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 -0.07 43 0 0 0
30DEC26 3.90 C 0.58 0.58 0.52 0.49 -0.06 43 2 12 +2
30DEC26 4.00 C 0.00 0.00 0.00 0.45 -0.06 43 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 -0.05 44 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.05 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.04 44 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.04 44 0 30 0
30DEC26 4.50 C 0.36 0.36 0.36 0.30 -0.04 44 1 45 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.03 44 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.04 44 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.03 44 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.03 44 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.03 44 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.02 45 0 404 0
30DEC26 6.00 C 0.16 0.16 0.16 0.08 -0.01 44 1 232 -1
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.02 44 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
30MAR27 3.00 C 0.00 0.00 0.00 1.10 - 47 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 1.02 -0.06 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.96 -0.06 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 -0.06 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 -0.06 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 -0.05 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 -0.05 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.69 -0.05 44 0 0 0
30MAR27 3.80 C 0.65 0.65 0.65 0.65 -0.05 44 13 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.60 -0.05 44 0 0 0
30MAR27 4.00 C 0.59 0.59 0.59 0.56 -0.05 44 1 1 +1
30MAR27 4.10 C 0.00 0.00 0.00 0.53 -0.04 44 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.03 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.03 45 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 -0.03 44 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 -0.02 45 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 -0.03 44 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.02 44 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 -0.02 44 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.01 44 0 1 0
30MAR27 6.00 C 0.21 0.21 0.21 0.14 -0.01 44 8 31 -8
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.01 44 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 44 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
30MAR27 7.75 C 0.12 0.12 0.12 0.04 -0.01 44 2 113 +2
TOTAL CALL 1,109 56,187 +678
28MAY26 3.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 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 61 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 173 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 +0.01 46 0 180 0
28MAY26 3.80 P 0.04 0.05 0.04 0.06 +0.01 39 55 279 +21
28MAY26 3.90 P 0.00 0.00 0.00 0.12 +0.03 43 0 137 0
28MAY26 4.00 P 0.12 0.12 0.12 0.19 +0.05 45 2 224 +2
28MAY26 4.10 P 0.23 0.23 0.23 0.27 +0.06 45 6 446 -3
28MAY26 4.20 P 0.31 0.35 0.31 0.36 +0.06 47 3 841 -3
28MAY26 4.30 P 0.40 0.45 0.40 0.46 +0.06 56 6 509 -6
28MAY26 4.40 P 0.00 0.00 0.00 0.56 +0.07 65 0 152 0
28MAY26 4.50 P 0.67 0.67 0.67 0.67 +0.08 85 10 455 -20
28MAY26 4.60 P 0.00 0.00 0.00 0.76 +0.07 81 0 63 -50
28MAY26 4.70 P 0.85 0.85 0.85 0.85 +0.06 0 50 665 -32
28MAY26 4.80 P 0.00 0.00 0.00 0.96 +0.07 95 0 5 0
28MAY26 4.90 P 0.00 0.00 0.00 1.07 +0.08 117 0 133 0
28MAY26 5.00 P 1.16 1.16 1.16 1.18 +0.09 136 2 400 0
28MAY26 5.25 P 0.00 0.00 0.00 1.42 +0.08 142 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 1.67 +0.08 158 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.91 +0.07 154 0 84 0
28MAY26 6.00 P 0.00 0.00 0.00 2.17 +0.08 186 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.41 +0.07 179 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.66 +0.07 191 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.91 +0.07 203 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.41 +0.07 223 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.67 +0.08 256 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.91 +0.07 242 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 4.17 +0.08 276 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 4.41 +0.07 259 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.67 +0.08 294 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.91 +0.07 276 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 5.16 +0.07 283 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 42 0 73 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 41 0 152 0
29JUN26 3.40 P 0.05 0.05 0.05 0.04 0.00 39 5 29 -5
29JUN26 3.50 P 0.07 0.07 0.07 0.06 +0.01 39 3 461 +3
29JUN26 3.60 P 0.08 0.08 0.08 0.09 +0.01 39 16 93 +6
29JUN26 3.70 P 0.10 0.10 0.10 0.13 +0.02 40 20 171 +20
29JUN26 3.80 P 0.00 0.00 0.00 0.17 +0.02 39 0 266 0
29JUN26 3.90 P 0.00 0.00 0.00 0.22 +0.03 39 0 204 0
29JUN26 4.00 P 0.22 0.22 0.22 0.28 +0.04 39 2 367 +2
29JUN26 4.10 P 0.00 0.00 0.00 0.35 +0.05 40 0 408 0
29JUN26 4.20 P 0.00 0.00 0.00 0.43 +0.06 41 0 553 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 +0.07 42 0 71 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 +0.08 44 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 +0.07 45 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.78 +0.09 46 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.88 +0.09 50 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.97 +0.08 49 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 +0.08 53 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.18 +0.09 60 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 1.42 +0.08 63 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 1.69 +0.09 80 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 +0.07 70 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.17 +0.08 83 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.41 +0.07 82 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.66 +0.07 87 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 +0.07 92 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.15 +0.06 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.41 +0.07 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.67 +0.08 115 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.91 +0.07 110 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.17 +0.08 124 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.41 +0.07 118 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.67 +0.08 132 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.91 +0.07 126 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.17 +0.08 139 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.66 +0.07 136 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.90 +0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.15 +0.06 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 3.20 P 0.06 0.06 0.06 0.05 +0.01 41 1 1 +1
30JUL26 3.30 P 0.00 0.00 0.00 0.06 0.00 39 0 75 0
30JUL26 3.40 P 0.08 0.08 0.08 0.09 +0.01 40 15 15 +15
30JUL26 3.50 P 0.11 0.11 0.11 0.11 0.00 39 10 227 +10
30JUL26 3.60 P 0.00 0.00 0.00 0.15 +0.01 40 0 32 0
30JUL26 3.70 P 0.00 0.00 0.00 0.19 +0.02 40 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.23 +0.01 39 0 226 0
30JUL26 3.90 P 0.00 0.00 0.00 0.28 +0.02 38 0 193 0
30JUL26 4.00 P 0.34 0.34 0.34 0.34 +0.03 39 18 421 +18
30JUL26 4.10 P 0.00 0.00 0.00 0.42 +0.04 41 0 224 0
30JUL26 4.20 P 0.00 0.00 0.00 0.47 +0.03 38 0 38 0
30JUL26 4.30 P 0.54 0.56 0.54 0.54 +0.04 37 35 617 +20
30JUL26 4.40 P 0.00 0.00 0.00 0.63 +0.05 40 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.72 +0.05 41 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.81 +0.06 43 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.89 +0.05 41 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.09 +0.08 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.18 +0.07 47 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.42 +0.08 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.69 +0.09 62 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.92 +0.08 60 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.17 +0.08 65 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.42 +0.07 69 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.66 +0.07 68 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.91 +0.07 72 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.17 +0.08 82 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.06 - 44 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 +0.01 43 0 2 0
28AUG26 3.30 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 354 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 +0.02 43 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.28 +0.01 42 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.33 +0.02 42 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 +0.03 42 0 205 0
28AUG26 4.00 P 0.44 0.44 0.44 0.45 +0.04 42 1 61 +1
28AUG26 4.10 P 0.00 0.00 0.00 0.52 +0.04 43 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.59 +0.05 43 0 60 0
28AUG26 4.30 P 0.67 0.67 0.67 0.67 +0.06 44 10 15 +10
28AUG26 4.40 P 0.00 0.00 0.00 0.75 +0.06 45 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.83 +0.06 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.91 +0.07 45 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.00 +0.06 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.09 +0.07 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.18 +0.07 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.27 +0.07 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.50 +0.07 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.74 +0.08 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.98 +0.08 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.22 +0.08 56 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.47 +0.08 60 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 44 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 0.00 42 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 0.00 42 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 +0.01 44 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 +0.02 43 0 193 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 +0.02 43 0 742 0
29SEP26 3.90 P 0.00 0.00 0.00 0.44 +0.03 43 0 77 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 +0.04 44 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.57 +0.04 43 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.64 +0.04 44 0 61 0
29SEP26 4.30 P 0.00 0.00 0.00 0.72 +0.05 45 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 +0.05 44 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 +0.05 45 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.05 45 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 +0.05 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 +0.05 48 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.21 +0.06 47 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 +0.06 48 0 554 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 +0.07 50 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.76 +0.07 51 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.00 +0.08 53 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.24 +0.08 55 0 92 0
29SEP26 6.25 P 0.00 0.00 0.00 2.48 +0.08 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.72 +0.08 57 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 2.96 +0.08 57 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.21 +0.09 60 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.45 +0.08 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.70 +0.09 63 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 +0.08 61 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.19 +0.09 64 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.44 +0.09 66 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.68 +0.08 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.93 +0.09 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.18 +0.09 69 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.43 +0.09 72 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.68 +0.09 74 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.92 +0.08 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.17 +0.07 72 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 44 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 0.00 44 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 +0.01 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 +0.01 44 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 +0.02 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 +0.02 43 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.02 43 0 2,313 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 +0.03 44 0 73 0
30DEC26 3.90 P 0.55 0.55 0.55 0.56 +0.03 44 5 7,050 +5
30DEC26 4.00 P 0.00 0.00 0.00 0.62 +0.03 44 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 +0.04 44 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 +0.05 45 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 +0.05 45 0 167 0
30DEC26 4.40 P 0.89 0.89 0.89 0.91 +0.06 46 50 151 +39
30DEC26 4.50 P 0.00 0.00 0.00 0.98 +0.05 46 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 +0.05 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 +0.05 47 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 +0.06 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 +0.06 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 +0.05 47 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.60 +0.06 48 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.82 +0.06 49 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 2.05 +0.07 50 0 426 0
30DEC26 6.00 P 2.19 2.19 2.19 2.28 +0.07 50 20 22 +20
30DEC26 6.25 P 0.00 0.00 0.00 2.51 +0.07 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 +0.07 50 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 +0.07 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.22 +0.07 51 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.46 +0.07 52 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.71 +0.08 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.95 +0.08 53 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.19 +0.08 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.44 +0.08 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.69 +0.08 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.93 +0.08 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.18 +0.08 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.43 +0.08 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.68 +0.09 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.92 +0.08 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.17 +0.07 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 - 44 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 +0.01 44 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 +0.03 44 0 22 0
30MAR27 3.50 P 0.39 0.39 0.39 0.43 +0.02 44 40 89 +40
30MAR27 3.60 P 0.00 0.00 0.00 0.48 +0.02 44 0 25 0
30MAR27 3.70 P 0.48 0.49 0.48 0.53 +0.03 44 40 40 +40
30MAR27 3.80 P 0.00 0.00 0.00 0.58 +0.02 43 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 +0.02 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 +0.04 44 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.05 44 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 +0.05 44 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 +0.04 44 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 +0.04 45 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 +0.05 46 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.13 +0.05 45 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 +0.05 46 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.29 +0.06 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 +0.06 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 +0.07 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 +0.06 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.88 +0.07 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.09 +0.07 48 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 +0.06 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.54 +0.07 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.76 +0.06 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.00 +0.06 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.24 +0.08 49 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.47 +0.08 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.71 +0.08 48 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.96 +0.08 50 0 0 0
TOTAL PUT 425 64,000 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 58.00
28MAY26 42.00 C 0.00 0.00 0.00 16.02 +0.19 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.02 +0.19 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.02 +0.19 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.02 +0.19 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.02 +0.19 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.02 +0.21 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.02 +0.21 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.02 +0.21 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.02 +0.21 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.53 +0.22 28 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 3.04 +0.22 19 0 308 0
28MAY26 57.50 C 0.36 0.36 0.36 0.94 +0.10 20 1 250 -1
28MAY26 60.00 C 0.12 0.28 0.12 0.09 0.00 19 37 197 -23
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 39 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.09 +0.21 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.10 +0.22 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.10 +0.22 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.10 +0.21 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.11 +0.22 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.11 +0.22 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.11 +0.22 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.11 +0.21 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.12 +0.22 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.12 +0.22 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.12 +0.21 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.12 +0.21 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.13 +0.22 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.13 +0.22 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.13 +0.21 0 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 9.14 +0.22 19 0 6 0
29JUN26 50.00 C 8.68 8.68 7.85 8.15 +0.22 19 2 40 -2
29JUN26 52.50 C 6.50 6.50 6.50 5.71 +0.20 18 1 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.50 +0.27 18 0 117 0
29JUN26 57.50 C 1.10 1.11 1.10 1.72 +0.10 18 3 100 0
29JUN26 60.00 C 0.82 0.82 0.43 0.69 +0.05 18 5 651 -1
29JUN26 62.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 207 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 76 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 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 16.19 +0.22 26 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.19 +0.21 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.20 +0.22 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.20 +0.22 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.21 +0.22 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.21 +0.21 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.22 +0.21 17 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.24 +0.22 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.27 +0.22 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.93 +0.21 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.87 +0.30 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.18 +0.15 18 0 15 0
30JUL26 60.00 C 1.42 1.42 0.72 1.12 +0.11 18 28 29 +20
30JUL26 62.50 C 0.00 0.00 0.00 0.49 +0.03 18 0 32 0
30JUL26 65.00 C 0.33 0.33 0.33 0.19 +0.02 18 2 29 +2
30JUL26 67.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.01 20 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 14.20 +0.22 22 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.20 +0.21 17 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.21 +0.22 19 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.22 +0.21 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.24 +0.22 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.27 +0.22 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.31 +0.21 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.06 +0.21 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.11 +0.20 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.49 +0.15 18 0 0 0
28AUG26 60.00 C 1.05 1.05 1.05 1.44 +0.12 19 1 2 +1
28AUG26 62.50 C 0.00 0.00 0.00 0.77 +0.04 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.38 +0.03 19 0 15 0
28AUG26 67.50 C 0.32 0.32 0.32 0.18 +0.03 19 4 25 +4
28AUG26 70.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.18 +0.22 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.18 +0.22 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.19 +0.22 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.19 +0.21 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.20 +0.22 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.21 +0.22 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.22 +0.22 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.24 +0.22 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.27 +0.21 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.33 +0.22 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.40 +0.21 19 0 0 0
29SEP26 52.50 C 6.06 6.06 5.68 6.25 +0.20 19 3 105 +3
29SEP26 55.00 C 0.00 0.00 0.00 4.42 +0.19 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.86 +0.15 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.81 +0.12 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.09 +0.06 19 0 10 0
29SEP26 65.00 C 0.84 0.84 0.84 0.62 +0.03 19 20 27 -15
29SEP26 67.50 C 0.00 0.00 0.00 0.34 +0.03 19 0 38 0
29SEP26 70.00 C 0.33 0.33 0.33 0.18 +0.02 19 3 10 +3
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.01 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 16.21 +0.23 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.23 +0.22 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.27 +0.23 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.32 +0.23 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.39 +0.39 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.50 +0.48 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.62 +0.24 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.77 +0.24 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.96 +0.24 20 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 7.06 +0.24 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.26 +0.07 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.91 +0.20 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.85 +0.19 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.01 +0.17 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.38 +0.06 20 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 0.92 +0.05 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 +0.04 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.06 20 0 25 0
30DEC26 75.00 C 0.45 0.45 0.39 0.26 +0.05 20 5 10 +5
30DEC26 77.50 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.48 +0.22 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.56 +0.23 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.64 +0.60 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.75 +0.63 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.87 +0.61 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.01 +0.57 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.18 +0.55 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.38 +0.22 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.61 +0.22 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.81 +0.21 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.03 +0.02 19 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.71 +0.17 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.63 +0.16 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.74 +0.14 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.03 +0.09 19 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.49 +0.05 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.07 +0.02 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.78 +0.05 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.38 +0.04 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
TOTAL CALL 115 3,186 -4
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 186 0
28MAY26 49.00 P 0.01 0.01 0.01 0.01 0.00 51 2 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
28MAY26 55.00 P 0.06 0.13 0.06 0.02 -0.02 20 162 205 -51
28MAY26 57.50 P 0.46 0.46 0.46 0.43 -0.11 20 100 128 -53
28MAY26 60.00 P 1.56 1.56 1.48 2.07 -0.21 20 60 76 +54
28MAY26 62.50 P 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.00 -0.22 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.50 -0.22 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.36 +0.14 101 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.94 +0.22 121 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.51 +0.29 138 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.09 +0.37 156 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.66 +0.44 173 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.24 +0.52 190 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.06 0.07 0.06 0.01 -0.01 19 67 328 +62
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 150 0
29JUN26 55.00 P 0.67 0.68 0.67 0.36 -0.05 19 4 254 +2
29JUN26 57.50 P 1.00 1.50 0.94 1.16 -0.11 19 82 274 +25
29JUN26 60.00 P 2.17 2.17 2.17 2.65 -0.17 19 3 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.61 -0.21 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.00 -0.22 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.50 -0.22 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.36 +0.05 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.94 +0.13 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.51 +0.20 61 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.09 +0.28 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.66 +0.35 76 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.24 +0.43 83 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 46.00 P 0.11 0.11 0.11 0.01 0.00 21 15 10 -5
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 0.00 20 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 0.00 19 0 52 0
30JUL26 52.50 P 0.32 0.32 0.32 0.31 0.00 19 10 40 +10
30JUL26 55.00 P 0.80 0.80 0.80 0.86 -0.03 19 20 77 +5
30JUL26 57.50 P 1.70 1.75 1.70 1.87 -0.07 19 16 30 +15
30JUL26 60.00 P 0.00 0.00 0.00 3.42 -0.11 20 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 5.40 -0.16 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.46 -0.18 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.13 -0.20 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.65 -0.15 33 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.20 -0.07 38 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.76 +0.01 44 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.32 +0.09 50 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.88 +0.17 55 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.45 +0.26 60 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
28AUG26 50.00 P 0.28 0.28 0.28 0.20 +0.01 19 5 25 +5
28AUG26 52.50 P 0.52 0.52 0.52 0.54 0.00 19 5 20 +5
28AUG26 55.00 P 0.00 0.00 0.00 1.19 -0.02 19 0 3 0
28AUG26 57.50 P 0.00 0.00 0.00 2.26 -0.06 20 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 3.66 -0.09 19 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.50 -0.13 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.61 -0.17 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.21 -0.19 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.69 -0.11 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.21 -0.08 33 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.76 +0.01 38 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.32 +0.09 42 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.88 +0.17 47 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.45 +0.25 51 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 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 20 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 0.29 0.29 0.29 0.10 0.00 19 1 50 +1
29SEP26 48.00 P 0.00 0.00 0.00 0.15 0.00 19 0 25 0
29SEP26 49.00 P 0.35 0.35 0.35 0.23 0.00 19 15 31 +15
29SEP26 50.00 P 0.43 0.43 0.43 0.33 -0.01 19 10 52 +10
29SEP26 52.50 P 0.00 0.00 0.00 0.76 -0.02 19 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 1.50 -0.03 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.59 -0.07 20 0 16 0
29SEP26 60.00 P 0.00 0.00 0.00 3.96 -0.09 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.74 -0.12 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.78 -0.16 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.31 -0.19 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.74 -0.17 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.23 -0.07 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.77 +0.01 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.32 +0.08 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.88 +0.16 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.45 +0.25 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 21 0
30DEC26 46.00 P 0.40 0.40 0.40 0.25 +0.02 20 10 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 +0.02 20 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 +0.03 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.78 +0.02 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.38 +0.02 20 0 11 0
30DEC26 55.00 P 2.53 2.53 2.52 2.25 +0.02 20 2 18 +2
30DEC26 57.50 P 0.00 0.00 0.00 3.39 -0.01 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.70 -0.17 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.36 -0.05 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.25 -0.09 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.64 -0.14 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.95 -0.16 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.35 -0.14 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.83 -0.02 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.35 +0.07 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.89 +0.15 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.45 +0.24 37 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 0.26 +0.01 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 +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 0.74 +0.01 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.92 +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 2.74 -0.01 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.90 -0.04 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.17 -0.22 20 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 6.79 -0.08 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.86 +0.15 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.92 -0.14 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.14 -0.16 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.47 -0.19 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.90 -0.09 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.38 +0.03 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.90 +0.12 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.45 +0.22 33 0 0 0
TOTAL PUT 589 5,102 +102
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$ 76.00
28MAY26 52.50 C 0.00 0.00 0.00 23.53 -0.93 91 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.11 -0.86 115 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.54 -0.93 78 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.04 -0.97 66 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.53 -0.96 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.03 -0.96 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.53 -0.96 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.05 -0.95 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 3.67 -0.86 27 0 492 0
28MAY26 75.00 C 0.00 0.00 0.00 1.69 -0.66 26 0 656 0
28MAY26 77.50 C 1.03 1.12 0.73 0.54 -0.38 26 140 1,720 0
28MAY26 80.00 C 0.19 0.21 0.15 0.12 -0.14 27 160 1,879 +2
28MAY26 82.50 C 0.13 0.14 0.06 0.02 -0.03 28 122 1,073 +60
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,030 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.95 -0.59 69 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.50 -0.55 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.02 -0.54 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.54 -0.56 50 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.09 -0.55 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.25 -0.93 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.89 -0.90 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.70 -0.84 25 0 31 0
29JUN26 72.50 C 4.92 4.92 4.81 4.82 -0.69 26 60 720 0
29JUN26 75.00 C 3.61 3.61 3.26 3.19 -0.59 25 32 1,071 +30
29JUN26 77.50 C 2.62 2.62 1.97 1.97 -0.45 25 97 1,456 0
29JUN26 80.00 C 1.83 1.83 1.13 1.15 -0.31 25 35 5,214 +30
29JUN26 82.50 C 0.76 0.76 0.64 0.65 -0.20 26 151 1,210 +150
29JUN26 85.00 C 0.38 0.38 0.38 0.33 -0.12 26 12 1,155 +12
29JUN26 87.50 C 0.23 0.23 0.23 0.15 -0.07 25 24 3,473 +24
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 0.00 27 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 23.95 -0.73 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.72 -0.50 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.17 -0.69 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.84 -0.59 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.38 -0.65 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.65 -0.90 26 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.48 -0.85 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.50 -0.78 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.83 -0.63 27 0 120 0
30JUL26 75.00 C 0.00 0.00 0.00 4.33 -0.54 27 0 256 0
30JUL26 77.50 C 3.39 3.39 3.39 3.09 -0.49 27 30 254 +30
30JUL26 80.00 C 0.00 0.00 0.00 2.19 -0.37 27 0 357 0
30JUL26 82.50 C 0.00 0.00 0.00 1.49 -0.31 27 0 323 0
30JUL26 85.00 C 1.12 1.12 1.12 0.97 -0.23 27 15 483 +15
30JUL26 87.50 C 0.00 0.00 0.00 0.62 -0.16 27 0 221 0
30JUL26 90.00 C 0.53 0.53 0.53 0.38 -0.11 27 24 188 +24
30JUL26 92.50 C 0.00 0.00 0.00 0.23 -0.07 27 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 0.00 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 24.44 -0.59 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.96 -0.61 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.55 -0.61 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.15 -0.63 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.81 -0.65 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.21 -0.85 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.20 -0.80 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.38 -0.72 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 6.83 -0.62 29 0 60 0
28AUG26 75.00 C 0.00 0.00 0.00 5.41 -0.52 29 0 270 0
28AUG26 77.50 C 4.43 4.43 4.43 4.21 -0.48 29 30 529 +30
28AUG26 80.00 C 0.00 0.00 0.00 3.24 -0.39 29 0 404 0
28AUG26 82.50 C 0.00 0.00 0.00 2.45 -0.34 29 0 228 0
28AUG26 85.00 C 0.00 0.00 0.00 1.80 -0.28 29 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.31 -0.22 29 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 0.93 -0.17 29 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 0.66 -0.12 29 0 60 0
28AUG26 95.00 C 0.00 0.00 0.00 0.45 -0.10 29 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.31 -0.07 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.20 -0.06 28 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.54 -0.55 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.13 -0.62 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.62 -0.74 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.26 -0.70 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.95 -0.76 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.40 -0.85 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.44 -0.81 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.66 -0.75 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 7.08 -0.68 28 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 5.87 -0.44 29 0 653 0
29SEP26 77.50 C 0.00 0.00 0.00 4.65 -0.48 29 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 3.63 -0.46 29 0 679 0
29SEP26 82.50 C 0.00 0.00 0.00 2.80 -0.42 29 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 2.14 -0.34 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.61 -0.27 29 0 207 0
29SEP26 90.00 C 0.00 0.00 0.00 1.20 -0.21 29 0 3,373 0
29SEP26 92.50 C 0.00 0.00 0.00 0.88 -0.18 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 0.63 -0.15 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.45 -0.10 28 0 93 0
29SEP26 100.00 C 0.60 0.60 0.60 0.32 -0.08 28 1 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 24.65 -0.61 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.32 -0.60 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.97 -0.63 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.73 -0.73 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.62 -0.67 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.27 -1.15 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.53 -0.73 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.96 -0.67 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.55 -0.59 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 7.50 -0.52 30 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 6.36 -0.50 30 0 1,971 0
30DEC26 80.00 C 0.00 0.00 0.00 5.38 -0.43 30 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 4.50 -0.38 30 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 3.75 -0.36 30 0 1,766 0
30DEC26 87.50 C 3.41 3.41 3.41 3.13 -0.29 30 49 3,152 0
30DEC26 90.00 C 0.00 0.00 0.00 2.57 -0.27 30 0 125 0
30DEC26 92.50 C 0.00 0.00 0.00 2.13 -0.22 30 0 222 0
30DEC26 95.00 C 0.00 0.00 0.00 1.74 -0.18 30 0 96 0
30DEC26 97.50 C 0.00 0.00 0.00 1.38 -0.16 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.13 -0.12 29 0 43 0
30DEC26 102.50 C 0.00 0.00 0.00 0.94 -0.12 30 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 0.74 -0.08 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.59 -0.08 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.48 -0.06 29 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 24.77 -0.82 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.62 -0.79 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.53 -0.86 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.48 -0.82 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.57 -0.80 32 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 14.82 -0.74 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.80 -0.65 30 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 11.33 -0.65 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.04 -0.57 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.08 -0.27 31 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 7.98 -0.51 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 6.98 -0.43 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.07 -0.44 30 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 5.29 -0.36 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.57 -0.35 30 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 3.96 -0.29 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.40 -0.29 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.94 -0.22 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.44 -0.30 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.09 -0.24 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.79 -0.23 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.52 -0.14 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.31 -0.12 30 0 39 0
TOTAL CALL 982 106,743 +407
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 +0.01 28 0 612 0
28MAY26 72.50 P 0.00 0.00 0.00 0.14 +0.06 27 0 1,607 0
28MAY26 75.00 P 0.36 0.72 0.28 0.71 +0.26 27 247 4,166 +235
28MAY26 77.50 P 1.45 1.62 1.04 2.03 +0.53 27 82 1,458 +60
28MAY26 80.00 P 3.67 4.16 3.67 4.17 +0.80 31 358 915 -129
28MAY26 82.50 P 5.10 5.10 5.10 6.50 +0.93 0 17 967 0
28MAY26 85.00 P 0.00 0.00 0.00 9.00 +0.95 0 0 192 0
28MAY26 87.50 P 0.00 0.00 0.00 11.50 +0.95 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.00 +0.95 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.50 +0.95 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.00 +0.92 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.50 +0.92 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.00 +0.91 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.50 +0.92 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.00 +0.92 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 31.50 +0.90 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 34.00 +0.91 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 26 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 2,582 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 +0.05 26 0 233 0
29JUN26 70.00 P 0.41 0.41 0.41 0.53 +0.12 26 12 658 +12
29JUN26 72.50 P 0.86 1.11 0.86 1.12 +0.23 26 37 2,587 +37
29JUN26 75.00 P 1.46 2.00 1.46 2.01 +0.31 25 15 3,628 -6
29JUN26 77.50 P 0.00 0.00 0.00 3.30 +0.45 25 0 1,922 0
29JUN26 80.00 P 4.55 4.82 4.55 5.00 +0.61 26 290 4,588 0
29JUN26 82.50 P 0.00 0.00 0.00 6.96 +0.76 25 0 586 0
29JUN26 85.00 P 0.00 0.00 0.00 9.17 +0.84 25 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 11.54 +0.91 26 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 14.00 +0.94 0 0 134 0
29JUN26 92.50 P 0.00 0.00 0.00 16.50 +0.84 0 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 19.00 +0.84 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.50 +0.84 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.00 +0.85 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.50 +0.91 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.00 +0.85 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.50 +0.90 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.00 +0.91 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.50 +0.92 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.00 +0.92 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.50 +0.92 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.00 +0.92 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.50 +0.92 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.00 +0.92 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.50 +0.92 0 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 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 40 0
30JUL26 65.00 P 0.00 0.00 0.00 0.34 +0.06 27 0 179 0
30JUL26 67.50 P 0.67 0.67 0.67 0.66 +0.10 27 45 177 +45
30JUL26 70.00 P 0.00 0.00 0.00 1.20 +0.19 27 0 1,111 0
30JUL26 72.50 P 1.65 1.65 1.65 1.92 +0.23 27 5 751 +5
30JUL26 75.00 P 2.66 2.86 2.65 2.92 +0.33 26 54 502 +54
30JUL26 77.50 P 3.74 3.74 3.74 4.22 +0.45 26 30 613 +30
30JUL26 80.00 P 5.46 5.47 5.46 5.80 +0.54 26 90 293 -13
30JUL26 82.50 P 0.00 0.00 0.00 7.62 +0.67 26 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 9.64 +0.75 27 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.81 +0.80 26 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.13 +0.87 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 16.53 +0.84 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.08 +0.92 32 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.50 +0.78 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.00 +0.80 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.50 +0.79 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.00 +0.75 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.50 +0.81 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
28AUG26 60.00 P 0.33 0.33 0.33 0.24 +0.04 29 88 88 +88
28AUG26 62.50 P 0.00 0.00 0.00 0.45 +0.07 29 0 606 0
28AUG26 65.00 P 0.00 0.00 0.00 0.78 +0.11 29 0 153 0
28AUG26 67.50 P 0.00 0.00 0.00 1.27 +0.16 29 0 335 0
28AUG26 70.00 P 0.00 0.00 0.00 1.92 +0.20 29 0 4,539 0
28AUG26 72.50 P 2.30 2.70 2.30 2.75 +0.29 28 8 983 +8
28AUG26 75.00 P 0.00 0.00 0.00 3.81 +0.38 28 0 112 0
28AUG26 77.50 P 0.00 0.00 0.00 5.11 +0.46 28 0 399 0
28AUG26 80.00 P 0.00 0.00 0.00 6.64 +0.54 28 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.40 +0.63 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.29 +0.70 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.33 +0.76 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.20 +0.52 25 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.76 +0.81 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.11 +0.87 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.53 +0.81 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.00 +0.80 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.50 +0.75 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.00 +0.75 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 78 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 +0.04 29 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.54 +0.06 29 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 0.89 +0.09 29 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.39 +0.13 29 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 1.99 +0.16 28 0 318 0
29SEP26 70.00 P 0.00 0.00 0.00 2.79 +0.25 28 0 2,019 0
29SEP26 72.50 P 0.00 0.00 0.00 3.76 +0.27 28 0 840 0
29SEP26 75.00 P 0.00 0.00 0.00 4.94 +0.33 28 0 1,281 0
29SEP26 77.50 P 0.00 0.00 0.00 6.31 +0.35 27 0 939 0
29SEP26 80.00 P 0.00 0.00 0.00 8.09 +0.29 28 0 4,643 0
29SEP26 82.50 P 0.00 0.00 0.00 9.83 +0.57 28 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.74 +0.65 28 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.76 +0.71 28 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.49 +0.45 25 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.90 +0.72 26 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.88 +0.52 20 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.17 +0.54 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.50 +0.54 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.87 +0.53 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.29 +0.57 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.71 +0.53 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.14 +0.64 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.53 +0.56 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.66 +1.18 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.13 +1.28 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.60 +1.29 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 +0.04 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 +0.07 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.93 +0.11 30 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.35 +0.14 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.88 +0.16 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.48 +0.16 29 0 257 0
30DEC26 67.50 P 0.00 0.00 0.00 3.23 +0.20 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.18 +0.29 29 0 676 0
30DEC26 72.50 P 4.70 4.70 4.70 5.26 +0.36 29 2 303 +2
30DEC26 75.00 P 0.00 0.00 0.00 6.47 +0.40 28 0 753 0
30DEC26 77.50 P 0.00 0.00 0.00 7.83 +0.43 28 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.34 +0.41 28 0 4,100 0
30DEC26 82.50 P 10.04 10.04 10.04 11.29 +0.76 29 3 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.68 +0.24 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.52 +0.39 27 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.48 +0.40 27 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.55 +0.40 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.69 +0.40 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.87 +0.42 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.09 +0.43 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.34 +0.57 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.23 +1.08 29 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.98 +0.47 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.35 +0.53 0 0 0 0
30MAR27 52.50 P 0.94 0.94 0.94 0.75 +0.07 30 7 42 +7
30MAR27 55.00 P 0.00 0.00 0.00 1.09 +0.10 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.57 +0.15 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.08 +0.14 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.65 +0.13 29 0 7 0
30MAR27 65.00 P 3.21 3.21 3.21 3.40 +0.21 29 3 46 +3
30MAR27 67.50 P 0.00 0.00 0.00 4.27 +0.28 29 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.25 +0.31 29 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.39 +0.37 29 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.62 +0.43 29 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 8.99 +0.46 29 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.46 +0.53 29 0 70 0
30MAR27 82.50 P 0.00 0.00 0.00 12.04 +0.48 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.71 +0.49 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.46 +0.42 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.35 +0.44 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.35 +0.47 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.40 +0.48 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.47 +0.48 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.65 +0.54 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.88 +0.51 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.23 +0.70 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.34 +0.47 23 0 0 0
TOTAL PUT 1,393 85,749 +438
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$ 7.18
28MAY26 4.80 C 0.00 0.00 0.00 2.41 0.00 174 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.31 0.00 166 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 0.00 159 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 0.00 141 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.71 0.00 123 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.46 0.00 106 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.21 0.00 89 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.68 -0.01 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 -0.01 0 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 21 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 294 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 136 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.52 0.00 77 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 0.00 73 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 0.00 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 0.00 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.97 -0.01 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 -0.01 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 0.00 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 0.00 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 -0.01 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.01 14 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 -0.01 16 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.01 16 0 114 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 0.00 16 0 409 0
29JUN26 7.50 C 0.05 0.05 0.05 0.05 0.00 16 70 305 +10
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 28 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 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 62 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.22 -0.01 59 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.97 -0.01 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.72 -0.01 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.48 0.00 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.23 0.00 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.95 -0.01 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.71 -0.01 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.49 -0.02 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.30 -0.01 18 0 10 0
30JUL26 7.25 C 0.15 0.15 0.15 0.15 -0.02 16 60 180 +60
30JUL26 7.50 C 0.00 0.00 0.00 0.08 0.00 18 0 84 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 0.00 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 29 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 34 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 0.00 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.22 -0.01 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.97 -0.01 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.73 0.00 44 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.48 0.00 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.23 0.00 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.95 -0.01 16 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.71 -0.01 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 +0.01 18 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 0.00 17 0 50 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 19 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 22 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 0.00 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 0.00 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 0.00 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 -0.01 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 -0.01 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.01 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.01 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 -0.01 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.01 18 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.01 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 17 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 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 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 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 0.00 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 0.00 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 -0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 -0.01 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 0.00 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 0.00 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 0.00 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 0.00 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 0.00 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 18 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.42 0.00 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.32 -0.01 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.22 -0.01 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 -0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.73 0.00 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 0.00 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 -0.02 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 -0.03 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.01 17 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 -0.01 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.01 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 130 5,177 +70
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 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 87 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.75 P 0.02 0.02 0.02 0.01 0.00 31 15 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 396 0
28MAY26 7.25 P 0.07 0.07 0.07 0.09 -0.01 12 5 249 0
28MAY26 7.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 13 0
28MAY26 7.75 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.07 0.00 16 0 596 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 15 0 218 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 0.00 15 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 +0.01 0 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 +0.01 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 0.00 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.01 17 0 30 0
30JUL26 7.00 P 0.17 0.17 0.17 0.20 +0.01 17 30 51 +30
30JUL26 7.25 P 0.00 0.00 0.00 0.34 0.00 16 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 0.00 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.76 +0.01 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.99 +0.01 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.70 0.00 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 0.00 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 +0.01 17 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.23 +0.01 16 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 +0.01 16 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.54 0.00 15 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.77 +0.01 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.00 +0.01 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.45 0.00 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 17 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 0.00 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 0.00 16 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 0.00 16 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 +0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 0.00 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 0.00 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 0.00 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 0.00 19 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.01 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 0.00 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 -0.01 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 -0.01 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 -0.01 0 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 0.03 -0.01 18 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 6.00 P 0.09 0.09 0.09 0.10 0.00 19 70 70 +70
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 18 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 0.00 18 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 0.00 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 0.00 18 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 0.00 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 0.00 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 0.00 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 0.00 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 -0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.75 +0.01 25 0 0 0
TOTAL PUT 120 8,109 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.99
28MAY26 9.25 C 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.50 -0.05 88 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.00 -0.05 75 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.50 -0.05 62 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.00 -0.05 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.50 -0.05 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.00 -0.05 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.52 -0.03 21 0 278 0
28MAY26 14.00 C 0.12 0.12 0.12 0.15 -0.04 19 15 2,225 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,650 0
29JUN26 8.25 C 0.00 0.00 0.00 5.77 -0.04 68 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.52 -0.04 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.27 -0.04 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 -0.05 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.78 -0.04 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.53 -0.04 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 -0.04 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 -0.04 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 -0.04 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.04 -0.03 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.54 -0.03 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.53 -0.05 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 -0.04 17 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 -0.01 18 0 125 0
29JUN26 14.00 C 0.34 0.34 0.34 0.32 -0.02 16 73 435 +12
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 606 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 915 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 18 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.80 -0.02 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.55 -0.02 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.30 -0.02 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.06 -0.01 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.56 -0.01 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.57 0.00 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.06 -0.05 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.58 -0.05 17 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.18 -0.01 20 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.79 -0.03 19 0 23 0
30JUL26 14.00 C 0.00 0.00 0.00 0.47 -0.02 18 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.27 -0.02 18 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.58 +0.01 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.33 0.00 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.08 0.00 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.58 -0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.10 0.00 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.62 +0.01 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.11 -0.05 19 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.67 -0.05 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.30 -0.01 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.94 -0.02 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.43 -0.02 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 21 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 5.57 -0.01 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.33 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.08 +0.01 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.83 -0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.59 -0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.34 -0.01 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.09 -0.01 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.60 -0.01 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.11 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.64 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.12 -0.05 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 -0.05 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 -0.01 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 -0.02 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 -0.04 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 -0.04 20 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 4.83 -0.01 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.59 -0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.34 -0.01 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.10 -0.01 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.61 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.13 0.00 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 0.00 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 -0.04 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 -0.04 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.37 -0.04 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.06 -0.03 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.03 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.02 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.01 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 0.00 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 22 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.84 -0.04 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.59 -0.01 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.35 0.00 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.11 -0.03 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.63 +0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.17 +0.01 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 0.00 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.25 -0.04 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.87 -0.04 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.55 -0.03 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 -0.02 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 -0.01 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.01 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.01 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 -0.02 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 0.00 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.01 22 0 325 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 0.00 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 0.00 22 0 45 0
TOTAL CALL 88 12,978 +12
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 4,500 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.14 0.14 0.14 0.16 +0.02 20 100 1,564 0
28MAY26 14.50 P 0.00 0.00 0.00 0.53 +0.03 21 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.01 +0.05 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.03 +0.03 79 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.53 +0.03 88 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.03 +0.03 97 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.53 +0.05 105 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.03 +0.04 113 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.53 +0.04 121 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.03 +0.04 129 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.03 +0.04 143 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 68 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 18 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.01 17 0 245 0
29JUN26 14.00 P 0.30 0.30 0.30 0.32 +0.04 18 200 1,185 +200
29JUN26 14.50 P 0.00 0.00 0.00 0.62 +0.03 17 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.03 +0.05 17 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.51 +0.05 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.03 +0.02 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.53 +0.02 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.03 +0.02 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.53 +0.02 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.03 +0.02 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.53 +0.02 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.03 +0.02 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.03 +0.02 66 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 35 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 17 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.41 0.00 17 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.71 +0.02 17 0 51 0
30JUL26 15.00 P 0.00 0.00 0.00 1.09 +0.02 18 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.53 +0.05 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.03 +0.02 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.53 +0.02 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.03 +0.02 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.53 +0.02 39 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 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 12.50 P 0.10 0.10 0.10 0.09 -0.01 20 50 50 +50
28AUG26 13.00 P 0.00 0.00 0.00 0.19 0.00 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 0.00 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.53 -0.02 19 0 297 0
28AUG26 14.50 P 0.80 0.80 0.80 0.83 0.00 19 30 191 +30
28AUG26 15.00 P 0.00 0.00 0.00 1.19 +0.03 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.59 +0.03 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.03 +0.04 19 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.03 +0.02 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.53 +0.02 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.03 +0.02 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.53 +0.02 34 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 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.01 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 +0.01 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 +0.02 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 +0.03 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.59 +0.03 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 +0.03 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.46 +0.04 19 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.78 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.25 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.73 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.21 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.19 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.17 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 0.00 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.04 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 +0.02 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 +0.02 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 +0.03 20 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.35 +0.03 19 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.75 +0.04 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.14 +0.04 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.56 +0.05 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.91 +0.03 15 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.71 -0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.18 0.00 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 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.01 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 0.18 +0.01 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.55 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.98 +0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.25 +0.02 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.54 +0.02 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.91 +0.03 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 +0.04 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.64 +0.01 21 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.07 +0.01 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.50 +0.01 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.92 -0.02 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.84 0.00 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.78 -0.02 0 0 0 0
TOTAL PUT 380 16,201 +280
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$ 126.50
22MAY26 112.50 C 0.00 0.00 0.00 14.01 -7.71 75 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 11.51 -7.71 61 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 9.02 -7.70 59 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 6.59 -7.64 61 0 1 0
22MAY26 122.50 C 0.00 0.00 0.00 4.35 -7.40 61 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 2.47 -6.86 61 0 0 0
22MAY26 127.50 C 2.80 2.80 1.15 1.15 -6.10 60 46 114 +44
22MAY26 130.00 C 1.06 1.14 0.49 0.46 -4.48 61 60 34 +32
22MAY26 132.50 C 1.80 1.80 0.32 0.13 -3.02 60 457 757 +369
22MAY26 135.00 C 0.95 0.95 0.41 0.04 -1.84 63 538 1,210 +281
22MAY26 137.50 C 0.39 0.39 0.09 0.01 -1.01 64 43 869 +1
22MAY26 140.00 C 0.08 0.08 0.01 0.01 -0.52 76 74 2,007 -34
22MAY26 142.50 C 0.04 0.04 0.04 0.01 -0.22 88 4 1,624 -4
22MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.08 99 0 907 0
22MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.03 110 0 908 0
22MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 548 0
22MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 131 0 504 0
22MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 142 0 263 0
22MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 152 0 78 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 161 0 475 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 171 0 122 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 180 0 241 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 189 0 266 0
28MAY26 57.50 C 69.69 69.92 68.92 69.03 -7.70 164 725 282 -443
28MAY26 60.00 C 67.34 67.46 67.03 66.53 -7.70 132 250 27 -223
28MAY26 62.50 C 0.00 0.00 0.00 64.03 -7.71 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 61.53 -7.71 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 59.03 -7.71 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 56.53 -7.71 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 54.04 -7.70 127 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 51.54 -7.70 116 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 49.04 -7.70 104 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 46.54 -7.71 84 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 44.04 -7.71 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 41.54 -7.71 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.04 -7.71 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 36.54 -7.71 0 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 34.05 -7.70 74 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 31.55 -7.70 66 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.05 -7.71 58 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 26.55 -7.71 45 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 24.05 -7.71 0 0 370 0
28MAY26 105.00 C 0.00 0.00 0.00 21.56 -7.70 49 0 702 0
28MAY26 107.50 C 0.00 0.00 0.00 19.07 -7.69 47 0 1,033 0
28MAY26 110.00 C 0.00 0.00 0.00 16.61 -7.66 48 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 14.18 -7.60 48 0 1,186 0
28MAY26 115.00 C 0.00 0.00 0.00 11.83 -7.48 48 0 1,404 0
28MAY26 117.50 C 0.00 0.00 0.00 9.60 -7.27 48 0 1,366 0
28MAY26 120.00 C 0.00 0.00 0.00 7.55 -6.94 48 0 4,105 0
28MAY26 122.50 C 5.74 5.82 5.60 5.89 -6.30 50 209 3,122 0
28MAY26 125.00 C 7.10 7.10 4.08 4.16 -5.87 47 258 3,373 -27
28MAY26 127.50 C 4.28 4.40 2.90 2.90 -5.14 47 69 3,838 +3
28MAY26 130.00 C 3.68 3.68 1.89 1.98 -4.19 48 1,430 3,640 +231
28MAY26 132.50 C 2.68 2.68 1.35 1.30 -3.34 48 223 1,016 -89
28MAY26 135.00 C 1.80 1.83 0.90 0.80 -2.58 48 460 3,538 -51
28MAY26 137.50 C 0.98 1.03 0.56 0.47 -2.03 48 454 3,037 -246
28MAY26 140.00 C 0.82 0.84 0.43 0.26 -1.45 48 233 1,789 +39
28MAY26 142.50 C 0.57 0.58 0.28 0.14 -1.00 48 254 1,618 +206
28MAY26 145.00 C 0.37 0.40 0.20 0.07 -0.66 48 134 1,759 -92
28MAY26 147.50 C 0.22 0.22 0.17 0.04 -0.41 49 38 1,102 0
28MAY26 150.00 C 0.14 0.14 0.13 0.02 -0.25 49 27 2,083 -27
28MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.14 49 0 1,115 0
28MAY26 155.00 C 0.09 0.09 0.09 0.01 -0.08 53 3 1,672 -3
28MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 961 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 581 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 621 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 326 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 350 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 337 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 654 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 553 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 651 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 543 0
29MAY26 112.50 C 0.00 0.00 0.00 14.27 -7.54 49 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 11.98 -7.37 50 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 9.81 -7.12 49 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 7.83 -6.75 50 0 0 0
29MAY26 122.50 C 6.53 6.53 6.53 6.06 -6.27 49 30 30 +30
29MAY26 125.00 C 0.00 0.00 0.00 4.47 -5.74 48 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 3.32 -4.95 50 0 0 0
29MAY26 130.00 C 3.20 3.20 2.30 2.29 -4.11 49 73 71 +71
29MAY26 132.50 C 2.80 2.80 1.64 1.60 -3.31 50 41 102 +24
29MAY26 135.00 C 2.39 2.39 1.12 1.06 -2.65 50 172 234 +8
29MAY26 137.50 C 1.69 1.69 0.92 0.67 -2.03 50 123 151 +60
29MAY26 140.00 C 0.00 0.00 0.00 0.40 -1.54 50 0 123 0
29MAY26 142.50 C 0.58 0.58 0.58 0.24 -1.13 50 2 179 -2
29MAY26 145.00 C 0.38 0.38 0.38 0.14 -0.77 50 2 186 0
29MAY26 147.50 C 0.28 0.28 0.28 0.08 -0.51 50 2 44 -2
29MAY26 150.00 C 0.00 0.00 0.00 0.04 -0.33 50 0 30 0
29MAY26 152.50 C 0.00 0.00 0.00 0.02 -0.21 50 0 199 0
29MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.13 50 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.07 53 0 1 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 84.62 -7.70 103 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 83.62 -7.70 90 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 82.62 -7.71 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 81.62 -7.71 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 80.63 -7.70 92 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 79.63 -7.70 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 78.63 -7.71 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 77.64 -7.70 90 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 76.64 -7.70 81 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 74.15 -7.70 84 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 71.65 -7.71 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 69.16 -7.70 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 66.67 -7.70 71 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 64.17 -7.71 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 61.68 -7.70 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 59.19 -7.70 59 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 56.69 -7.71 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 54.20 -7.71 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 51.71 -7.70 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 49.22 -7.70 49 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 46.73 -7.70 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 44.38 -7.56 63 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 41.94 -7.51 62 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 39.50 -7.47 61 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 36.99 -7.42 56 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 34.65 -7.32 57 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 32.24 -7.30 55 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 29.87 -7.24 54 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 27.53 -7.17 52 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 25.12 -7.20 49 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 22.84 -7.13 48 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 20.72 -6.95 48 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 18.69 -7.13 48 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 16.76 -6.58 48 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 14.95 -6.32 48 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 13.25 -6.04 48 0 3,148 0
29JUN26 120.00 C 13.00 13.20 13.00 11.68 -5.72 48 4 4,548 -1
29JUN26 122.50 C 10.54 10.54 10.28 10.01 -5.61 47 90 4,273 -30
29JUN26 125.00 C 10.04 10.04 8.68 8.82 -4.88 48 219 11,179 0
29JUN26 127.50 C 9.09 9.09 8.85 7.75 -4.65 48 32 1,273 +31
29JUN26 130.00 C 7.85 7.90 7.22 6.63 -4.20 48 103 10,901 +8
29JUN26 132.50 C 7.61 7.61 5.87 5.76 -3.75 49 45 1,777 +42
29JUN26 135.00 C 6.64 6.64 4.86 4.97 -3.44 49 227 2,366 -98
29JUN26 137.50 C 5.28 5.28 4.24 4.21 -3.14 49 135 2,170 -31
29JUN26 140.00 C 5.15 5.15 3.63 3.54 -2.86 49 243 8,139 -92
29JUN26 142.50 C 4.97 4.97 3.16 2.96 -2.69 49 211 2,426 +140
29JUN26 145.00 C 4.20 4.20 2.73 2.47 -2.37 49 152 4,423 +96
29JUN26 147.50 C 3.59 3.59 2.40 2.04 -2.10 49 26 1,628 +1
29JUN26 150.00 C 2.80 2.80 2.37 1.68 -1.84 49 333 12,064 +290
29JUN26 152.50 C 2.44 2.44 1.82 1.38 -1.59 49 18 412 -5
29JUN26 155.00 C 1.88 1.88 1.60 1.13 -1.38 49 77 3,351 +17
29JUN26 157.50 C 1.72 1.73 1.39 0.92 -1.18 49 14 506 +2
29JUN26 160.00 C 1.50 1.50 1.22 0.74 -1.02 48 17 2,135 -10
29JUN26 162.50 C 1.26 1.26 1.26 0.60 -0.86 48 5 543 -5
29JUN26 165.00 C 1.13 1.13 0.95 0.48 -0.73 48 31 6,017 -30
29JUN26 167.50 C 1.11 1.11 1.01 0.38 -0.62 48 9 690 +1
29JUN26 170.00 C 0.00 0.00 0.00 0.31 -0.51 48 0 4,184 0
29JUN26 172.50 C 0.63 0.63 0.63 0.24 -0.43 48 2 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.19 -0.36 48 0 220 0
29JUN26 177.50 C 0.00 0.00 0.00 0.15 -0.30 48 0 346 0
29JUN26 180.00 C 0.56 0.56 0.56 0.12 -0.24 48 4 987 -4
29JUN26 182.50 C 0.00 0.00 0.00 0.10 -0.19 49 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 -0.16 49 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 -0.13 49 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.05 -0.10 49 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 -0.08 49 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 -0.07 49 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 -0.06 48 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 707 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 935 0
30JUL26 60.00 C 0.00 0.00 0.00 66.80 -7.70 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 64.31 -7.71 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 61.83 -7.70 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 59.34 -7.70 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 56.86 -7.70 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 54.39 -7.69 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 51.92 -7.68 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 49.46 -7.78 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 47.01 -7.65 48 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 44.58 -7.79 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 42.18 -7.76 48 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.80 -7.73 48 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.45 -7.68 48 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 35.15 -7.59 48 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.08 -7.31 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.87 -7.20 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.66 -7.14 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.89 -6.67 52 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 24.98 -6.40 52 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 22.59 -6.66 48 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 20.76 -6.43 48 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 19.03 -6.50 48 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 17.38 -5.95 48 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 15.83 -5.71 48 0 1,233 0
30JUL26 120.00 C 15.80 15.80 15.80 14.38 -5.45 48 2 302 0
30JUL26 122.50 C 0.00 0.00 0.00 12.94 -5.27 48 0 595 0
30JUL26 125.00 C 13.00 13.00 12.82 11.71 -4.97 48 31 233 +31
30JUL26 127.50 C 11.60 11.60 11.60 10.65 -4.59 49 30 1,001 +30
30JUL26 130.00 C 11.20 11.20 9.95 9.59 -4.13 49 562 971 +339
30JUL26 132.50 C 0.00 0.00 0.00 8.62 -3.94 49 5,000 10,360 +4,947
30JUL26 135.00 C 9.00 9.00 8.81 7.78 -3.66 49 59 705 +30
30JUL26 137.50 C 7.79 7.79 7.79 6.98 -3.45 49 34 586 0
30JUL26 140.00 C 7.27 7.27 7.27 6.21 -3.24 49 30 932 0
30JUL26 142.50 C 0.00 0.00 0.00 5.50 -3.09 49 0 979 0
30JUL26 145.00 C 5.97 5.97 5.97 4.87 -2.93 49 30 1,260 0
30JUL26 147.50 C 0.00 0.00 0.00 4.30 -2.69 49 0 1,408 0
30JUL26 150.00 C 4.94 4.94 4.94 3.79 -2.47 49 3 3,449 +3
30JUL26 152.50 C 4.00 4.00 4.00 3.33 -2.26 49 1 272 0
30JUL26 155.00 C 3.87 3.87 3.87 2.92 -2.06 49 4 240 -4
30JUL26 157.50 C 0.00 0.00 0.00 2.56 -1.87 49 0 188 0
30JUL26 160.00 C 3.29 3.29 3.27 2.23 -1.70 49 172 682 +28
30JUL26 162.50 C 0.00 0.00 0.00 1.95 -1.54 49 0 257 0
30JUL26 165.00 C 2.89 2.89 2.89 1.70 -1.39 49 1 4,037 0
30JUL26 167.50 C 0.00 0.00 0.00 1.48 -1.25 49 0 2,174 0
30JUL26 170.00 C 2.39 2.39 2.12 1.28 -1.12 49 23 185 0
30JUL26 172.50 C 0.00 0.00 0.00 1.11 -1.01 49 0 180 0
30JUL26 175.00 C 1.92 1.92 1.90 0.96 -0.90 49 9 522 +7
28AUG26 60.00 C 0.00 0.00 0.00 66.93 -7.70 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 64.46 -7.70 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 61.99 -7.69 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 59.49 -7.73 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 57.19 -7.56 55 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 54.67 -7.63 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 52.27 -7.59 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 49.88 -7.55 51 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 47.63 -7.39 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 45.17 -7.46 51 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 42.85 -7.42 50 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 40.61 -7.33 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.44 -7.20 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.31 -7.07 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.17 -7.08 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.08 -6.98 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 30.07 -6.83 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 28.47 -6.36 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.74 -6.03 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 24.90 -5.86 52 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.03 -5.89 51 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 21.08 -6.38 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.54 -6.03 49 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.08 -5.73 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.70 -5.56 49 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 15.29 -5.46 49 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 14.11 -5.21 49 0 215 0
28AUG26 127.50 C 0.00 0.00 0.00 13.00 -4.95 49 0 180 0
28AUG26 130.00 C 13.26 13.31 12.85 12.03 -4.33 50 197 352 +61
28AUG26 132.50 C 12.85 12.85 11.56 11.08 -4.11 50 144 765 +144
28AUG26 135.00 C 12.09 12.09 11.00 10.22 -3.87 50 55 1,247 +55
28AUG26 137.50 C 11.22 11.22 10.67 9.39 -3.70 50 60 726 +30
28AUG26 140.00 C 10.37 10.37 9.04 8.60 -3.53 50 8 1,035 -2
28AUG26 142.50 C 9.01 9.01 9.01 7.84 -3.41 50 30 839 -30
28AUG26 145.00 C 8.63 8.63 8.63 7.13 -3.31 50 30 997 +30
28AUG26 147.50 C 8.21 8.21 7.99 6.48 -3.21 50 60 477 +60
28AUG26 150.00 C 7.40 7.40 7.40 5.88 -3.12 50 30 266 0
28AUG26 152.50 C 5.80 5.80 5.80 5.33 -2.96 50 10 128 +10
28AUG26 155.00 C 6.24 6.24 6.24 4.83 -2.77 50 2 141 0
28AUG26 157.50 C 0.00 0.00 0.00 4.24 -2.72 49 0 120 0
28AUG26 160.00 C 5.27 5.27 4.70 3.84 -2.53 49 7 100 -4
28AUG26 162.50 C 0.00 0.00 0.00 3.46 -2.37 49 0 160 0
28AUG26 165.00 C 4.56 4.56 4.56 3.12 -2.05 49 5 149 -5
28AUG26 167.50 C 0.00 0.00 0.00 2.82 -1.90 49 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 2.54 -1.77 49 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 2.28 -1.64 49 0 26 0
28AUG26 175.00 C 0.00 0.00 0.00 2.05 -1.52 49 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 72.03 -7.70 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 69.56 -7.70 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 67.10 -7.69 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 64.65 -7.68 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.21 -7.67 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.78 -7.66 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.37 -7.61 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.97 -7.62 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.61 -7.58 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.27 -7.55 49 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 47.96 -7.51 49 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 45.69 -7.45 49 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 43.47 -7.36 49 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 41.29 -7.31 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.16 -7.22 49 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 37.08 -7.05 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.07 -6.91 49 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 33.11 -6.92 49 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 31.11 -6.72 48 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 29.36 -6.47 49 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 27.47 -6.57 48 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 26.03 -6.12 49 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 24.72 -5.61 51 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 23.01 -6.68 50 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 21.31 -5.45 49 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 19.90 -5.70 49 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 18.57 -5.54 49 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 17.10 -5.53 48 0 4,162 0
29SEP26 125.00 C 17.20 17.20 17.20 15.94 -5.78 48 3 7,567 0
29SEP26 127.50 C 17.16 17.17 16.86 14.85 -5.05 49 90 1,113 0
29SEP26 130.00 C 16.03 16.03 13.78 13.78 -4.67 49 252 1,115 +72
29SEP26 132.50 C 0.00 0.00 0.00 12.97 -4.17 49 0 731 0
29SEP26 135.00 C 13.74 13.74 13.66 12.33 -3.74 50 1,000 1,784 -686
29SEP26 137.50 C 12.10 12.50 11.62 11.02 -4.12 49 11 385 +4
29SEP26 140.00 C 0.00 0.00 0.00 10.46 -3.72 50 0 3,643 0
29SEP26 142.50 C 0.00 0.00 0.00 9.76 -3.52 50 0 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 9.02 -3.37 50 0 969 0
29SEP26 147.50 C 9.30 9.30 9.30 8.33 -3.29 50 3 2,189 0
29SEP26 150.00 C 8.85 8.85 8.66 7.68 -3.23 50 50 1,913 -30
29SEP26 152.50 C 0.00 0.00 0.00 7.08 -3.21 50 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 6.52 -3.07 50 0 1,297 0
29SEP26 157.50 C 0.00 0.00 0.00 5.83 -3.08 49 0 473 0
29SEP26 160.00 C 0.00 0.00 0.00 5.36 -2.91 49 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 4.93 -2.74 49 0 439 0
29SEP26 165.00 C 5.28 5.28 5.28 4.66 -2.38 50 135 712 +135
29SEP26 167.50 C 0.00 0.00 0.00 4.16 -2.24 49 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 3.82 -2.11 49 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 3.50 -1.99 49 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 3.21 -1.87 49 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 2.94 -1.76 49 0 106 0
29SEP26 180.00 C 3.60 3.60 3.60 2.69 -1.66 49 1 177 -1
29SEP26 182.50 C 0.00 0.00 0.00 2.47 -1.55 49 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.26 -1.45 49 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 2.07 -1.36 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.89 -1.28 49 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.73 -1.19 49 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.58 -1.12 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.44 -1.05 49 0 80 0
29SEP26 200.00 C 2.80 2.80 2.64 1.32 -1.04 49 5 1,305 +3
29SEP26 205.00 C 0.00 0.00 0.00 1.10 -0.85 49 0 354 0
29SEP26 210.00 C 0.00 0.00 0.00 0.92 -0.73 49 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.76 -0.64 49 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.64 -0.55 49 0 681 0
30DEC26 55.00 C 0.00 0.00 0.00 72.52 -7.66 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 70.12 -7.64 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 67.74 -7.62 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 65.38 -7.60 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 63.05 -7.56 49 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 60.74 -7.53 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.47 -7.48 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.23 -7.44 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.03 -7.38 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.87 -7.32 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.75 -7.25 49 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 47.68 -7.17 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.66 -7.09 49 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 43.69 -7.00 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.77 -6.90 49 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 39.91 -6.79 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.10 -6.69 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.35 -6.57 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.65 -6.45 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.01 -6.33 49 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 31.43 -6.20 49 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 29.91 -6.07 49 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 28.35 -5.42 48 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 27.04 -5.79 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 25.68 -5.65 49 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 23.73 -6.16 47 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 22.73 -5.77 48 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 21.62 -5.55 48 0 884 0
30DEC26 125.00 C 21.32 21.32 21.32 20.41 -5.47 48 30 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 19.39 -4.69 48 0 563 0
30DEC26 130.00 C 19.55 19.96 18.77 18.38 -4.62 48 1,270 2,279 +1,120
30DEC26 132.50 C 0.00 0.00 0.00 17.48 -4.42 48 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 16.59 -4.27 48 0 3,775 0
30DEC26 137.50 C 0.00 0.00 0.00 15.56 -4.32 48 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 14.98 -3.97 49 0 1,265 0
30DEC26 142.50 C 0.00 0.00 0.00 14.24 -3.82 49 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 13.55 -3.68 49 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 12.89 -3.54 49 0 1,140 0
30DEC26 150.00 C 13.30 13.30 13.30 12.05 -3.62 49 5 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 11.65 -3.31 50 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 11.01 -3.37 50 0 833 0
30DEC26 157.50 C 0.00 0.00 0.00 10.39 -3.35 50 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 9.81 -3.22 49 0 305 0
30DEC26 162.50 C 0.00 0.00 0.00 9.26 -3.12 49 0 81 0
30DEC26 165.00 C 10.00 10.00 10.00 8.74 -3.00 49 6 243 +6
30DEC26 167.50 C 0.00 0.00 0.00 8.25 -2.88 49 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 7.78 -2.77 49 0 1,539 0
30DEC26 172.50 C 0.00 0.00 0.00 7.13 -2.86 49 0 114 0
30DEC26 175.00 C 0.00 0.00 0.00 6.72 -2.75 49 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 6.34 -2.37 49 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 5.98 -2.52 49 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 5.64 -2.41 49 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 5.47 -2.16 49 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 5.01 -2.00 49 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 4.72 -1.92 49 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.45 -1.84 49 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.20 -1.75 49 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 3.95 -1.69 49 0 52 0
30DEC26 200.00 C 5.58 5.58 5.47 3.73 -1.60 49 90 527 +90
30MAR27 57.50 C 0.00 0.00 0.00 70.76 -7.60 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 68.46 -7.57 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 66.19 -7.54 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.95 -7.51 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.75 -7.46 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.59 -7.41 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.46 -7.36 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.38 -7.30 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.34 -7.24 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.35 -7.17 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.40 -7.10 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.51 -7.01 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.66 -6.93 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.86 -6.84 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.12 -6.74 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.42 -6.45 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.78 -6.27 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.19 -6.15 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.65 -5.99 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 34.17 -5.82 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.73 -5.70 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.34 -5.99 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.01 -5.86 47 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 28.72 -5.27 47 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 27.48 -5.62 47 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 26.09 -5.18 47 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 24.74 -5.30 47 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 23.89 -4.94 47 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 22.77 -4.81 47 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 21.82 -4.48 47 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 20.91 -4.50 47 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 19.99 -4.44 47 0 182 0
30MAR27 137.50 C 0.00 0.00 0.00 18.94 -4.53 47 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 18.41 -4.13 48 0 186 0
30MAR27 142.50 C 0.00 0.00 0.00 17.66 -4.00 48 0 153 0
30MAR27 145.00 C 18.50 18.50 18.30 16.94 -3.88 48 21 98 -20
30MAR27 147.50 C 0.00 0.00 0.00 16.24 -3.78 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 15.64 -3.61 48 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 14.93 -3.59 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 14.25 -3.57 48 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 13.60 -3.55 48 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 12.98 -3.71 48 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 12.38 -3.58 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 11.81 -3.50 48 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 10.94 -3.72 47 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 10.44 -3.60 47 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 10.26 -3.18 48 0 38 0
30MAR27 175.00 C 0.00 0.00 0.00 9.50 -3.37 47 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 9.06 -2.90 47 0 51 0
30MAR27 180.00 C 0.00 0.00 0.00 8.64 -3.16 47 0 250 0
TOTAL CALL 18,032 340,941 +6,931
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 73 0 209 0
22MAY26 117.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
22MAY26 120.00 P 0.06 0.06 0.06 0.08 +0.07 61 2 414 -2
22MAY26 122.50 P 0.19 0.40 0.19 0.33 +0.29 61 294 369 +112
22MAY26 125.00 P 0.38 1.12 0.38 0.99 +0.87 62 343 333 +68
22MAY26 127.50 P 0.75 1.94 0.66 2.18 +1.85 61 293 494 +102
22MAY26 130.00 P 1.50 3.99 1.50 3.99 +3.21 63 45 1,259 -9
22MAY26 132.50 P 1.49 6.07 1.49 6.13 +4.55 61 112 1,075 +66
22MAY26 135.00 P 2.95 8.00 2.95 8.53 +5.72 62 135 948 +47
22MAY26 137.50 P 0.00 0.00 0.00 11.00 +6.54 0 0 584 0
22MAY26 140.00 P 11.16 12.91 11.16 13.50 +7.02 0 22 636 -30
22MAY26 142.50 P 0.00 0.00 0.00 16.00 +7.50 0 0 190 -88
22MAY26 145.00 P 0.00 0.00 0.00 18.50 +7.63 0 0 160 -74
22MAY26 147.50 P 0.00 0.00 0.00 21.00 +7.68 0 0 0 -30
22MAY26 150.00 P 0.00 0.00 0.00 23.50 +7.70 0 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 26.00 +7.70 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 28.50 +7.70 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 31.00 +7.70 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 33.50 +7.70 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 36.00 +7.61 0 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 38.50 +7.61 0 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 41.00 +7.70 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 0.00 164 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 156 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 147 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 131 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 109 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 227 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 277 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 393 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,087 0
28MAY26 97.50 P 0.03 0.03 0.03 0.01 0.00 69 5 706 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 447 0
28MAY26 105.00 P 0.04 0.04 0.04 0.01 0.00 51 29 1,641 0
28MAY26 107.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 2,196 0
28MAY26 110.00 P 0.00 0.00 0.00 0.06 +0.05 49 0 5,176 0
28MAY26 112.50 P 0.18 0.18 0.18 0.13 +0.11 48 10 2,367 -10
28MAY26 115.00 P 0.27 0.27 0.27 0.28 +0.23 48 57 3,167 -23
28MAY26 117.50 P 0.40 0.71 0.40 0.56 +0.45 48 200 3,314 -80
28MAY26 120.00 P 0.50 1.14 0.50 1.02 +0.80 48 598 8,198 +323
28MAY26 122.50 P 0.63 1.83 0.63 1.73 +1.29 49 942 2,377 +226
28MAY26 125.00 P 1.01 2.76 1.01 2.70 +1.93 49 502 4,008 -212
28MAY26 127.50 P 2.10 4.10 2.05 3.91 +2.60 48 183 3,225 -28
28MAY26 130.00 P 3.00 5.60 3.00 5.56 +3.53 50 1,068 2,243 -514
28MAY26 132.50 P 4.54 5.85 4.54 7.21 +4.19 48 23 1,793 +14
28MAY26 135.00 P 6.10 10.35 6.10 9.22 +4.93 48 192 3,362 0
28MAY26 137.50 P 11.50 11.50 11.50 11.40 +5.56 48 61 2,423 0
28MAY26 140.00 P 9.93 13.73 9.93 13.71 +6.31 48 94 1,096 -53
28MAY26 142.50 P 0.00 0.00 0.00 16.09 +6.75 48 0 631 0
28MAY26 145.00 P 16.00 16.00 16.00 19.09 +7.64 75 20 751 -20
28MAY26 147.50 P 0.00 0.00 0.00 21.01 +7.33 48 0 436 0
28MAY26 150.00 P 22.80 22.80 22.80 23.50 +7.50 0 2 225 -2
28MAY26 152.50 P 0.00 0.00 0.00 26.00 +7.60 0 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 28.50 +7.66 0 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 31.00 +7.69 0 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 33.50 +7.70 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 36.00 +7.54 0 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 38.50 +7.61 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 41.00 +7.70 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 43.50 +7.70 0 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 46.00 +7.70 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 48.50 +7.55 0 0 14 0
28MAY26 177.50 P 0.00 0.00 0.00 51.00 +7.70 0 0 0 0
28MAY26 180.00 P 51.15 53.54 51.03 53.54 +7.74 109 300 60 0
29MAY26 112.50 P 0.31 0.31 0.31 0.21 +0.17 50 30 30 +30
29MAY26 115.00 P 0.35 0.47 0.35 0.43 +0.35 50 88 88 +88
29MAY26 117.50 P 0.45 0.49 0.45 0.76 +0.60 50 60 160 +60
29MAY26 120.00 P 0.68 1.12 0.66 1.30 +0.99 50 73 272 +73
29MAY26 122.50 P 0.99 1.94 0.99 1.96 +1.40 49 106 185 +30
29MAY26 125.00 P 1.91 2.83 1.90 2.90 +1.94 48 350 348 +249
29MAY26 127.50 P 2.23 3.64 2.23 4.23 +2.69 49 245 185 +125
29MAY26 130.00 P 3.50 5.01 3.50 5.84 +3.56 51 56 55 +52
29MAY26 132.50 P 0.00 0.00 0.00 7.50 +4.22 49 0 46 0
29MAY26 135.00 P 8.69 8.69 8.69 9.47 +4.93 50 34 282 0
29MAY26 137.50 P 0.00 0.00 0.00 11.59 +5.73 50 0 108 0
29MAY26 140.00 P 0.00 0.00 0.00 13.83 +6.17 49 0 90 0
29MAY26 142.50 P 0.00 0.00 0.00 16.18 +6.63 50 0 30 0
29MAY26 145.00 P 0.00 0.00 0.00 19.09 +7.49 70 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 21.03 +7.23 49 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 23.51 +7.42 50 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 26.00 +7.54 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 28.50 +7.62 0 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 31.00 +7.67 0 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 33.50 +7.69 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 207 0
29JUN26 65.00 P 0.03 0.03 0.03 0.01 0.00 70 2 109 +2
29JUN26 67.50 P 0.03 0.04 0.03 0.01 0.00 66 64 431 +64
29JUN26 70.00 P 0.04 0.05 0.04 0.01 0.00 62 9 891 +9
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 +0.04 49 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.10 +0.06 49 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.15 +0.08 48 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.24 +0.14 48 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.37 +0.21 49 0 1,553 0
29JUN26 100.00 P 0.68 0.75 0.68 0.54 +0.30 48 59 11,050 0
29JUN26 102.50 P 0.77 0.97 0.77 0.78 +0.42 49 201 8,808 +50
29JUN26 105.00 P 0.93 1.19 0.93 1.07 +0.54 48 112 7,573 +82
29JUN26 107.50 P 1.21 1.30 1.21 1.46 +0.72 49 43 8,657 +43
29JUN26 110.00 P 1.35 2.00 1.35 1.95 +0.94 49 127 17,742 +49
29JUN26 112.50 P 1.69 2.49 1.69 2.48 +1.11 48 117 4,464 +27
29JUN26 115.00 P 2.39 3.13 2.39 3.13 +1.33 48 106 9,990 +34
29JUN26 117.50 P 2.80 3.86 2.80 3.86 +1.56 47 109 3,791 +67
29JUN26 120.00 P 3.48 4.79 3.48 4.79 +1.91 48 827 5,797 +46
29JUN26 122.50 P 4.16 5.82 4.16 5.82 +2.29 48 58 2,614 -25
29JUN26 125.00 P 5.18 7.10 5.09 7.02 +2.66 48 562 2,943 -17
29JUN26 127.50 P 6.69 8.19 6.69 8.35 +3.03 48 96 1,444 +12
29JUN26 130.00 P 8.48 9.63 8.48 9.81 +3.52 48 112 8,690 -70
29JUN26 132.50 P 8.90 11.20 8.90 11.32 +3.82 48 56 1,600 +1
29JUN26 135.00 P 0.00 0.00 0.00 13.08 +4.18 49 0 1,503 0
29JUN26 137.50 P 13.68 13.68 13.68 14.77 +4.51 48 2 849 +2
29JUN26 140.00 P 14.00 16.30 14.00 16.61 +4.63 48 164 3,610 -5
29JUN26 142.50 P 0.00 0.00 0.00 18.56 +4.86 48 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 20.58 +5.42 48 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 22.67 +5.72 48 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 24.83 +5.96 48 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 27.38 +6.56 52 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 29.88 +6.98 55 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 32.17 +6.87 55 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 34.50 +6.63 56 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 36.84 +6.75 56 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 39.12 +6.77 56 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 41.37 +6.73 54 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 43.74 +6.78 53 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 46.19 +6.89 53 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 48.58 +6.93 51 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 51.08 +7.05 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 53.59 +7.17 56 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 56.09 +7.26 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 58.50 +7.25 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 61.00 +7.33 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 63.50 +7.39 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 66.00 +7.44 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 68.50 +7.44 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 71.00 +7.44 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 73.50 +7.70 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 78.50 +7.70 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 83.50 +7.70 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 88.50 +7.70 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 93.50 +7.70 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 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 49 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 0.03 +0.02 49 0 70 0
30JUL26 75.00 P 0.23 0.23 0.23 0.05 +0.03 49 10 10 +10
30JUL26 77.50 P 0.00 0.00 0.00 0.08 +0.05 49 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.12 +0.06 49 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.17 +0.08 48 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.26 +0.12 49 0 37 0
30JUL26 87.50 P 0.52 0.52 0.52 0.37 +0.18 48 60 158 +60
30JUL26 90.00 P 0.59 0.68 0.59 0.50 +0.23 48 70 114 +52
30JUL26 92.50 P 0.00 0.00 0.00 0.71 +0.32 49 0 520 0
30JUL26 95.00 P 1.10 1.10 1.10 0.95 +0.43 49 10 52 +10
30JUL26 97.50 P 1.27 1.27 1.27 1.24 +0.53 49 5 701 +5
30JUL26 100.00 P 1.52 1.52 1.52 1.62 +0.66 49 45 658 +45
30JUL26 102.50 P 1.85 1.85 1.85 2.04 +0.79 49 45 950 +45
30JUL26 105.00 P 2.54 2.54 2.54 2.52 +0.93 48 4 1,148 0
30JUL26 107.50 P 2.65 2.68 2.65 3.03 +1.04 48 82 705 +80
30JUL26 110.00 P 3.00 3.06 3.00 3.65 +1.19 48 6 1,176 +6
30JUL26 112.50 P 0.00 0.00 0.00 4.39 +1.40 48 0 553 0
30JUL26 115.00 P 4.43 4.65 4.43 5.20 +1.64 48 60 5,608 +60
30JUL26 117.50 P 5.25 5.50 5.25 6.10 +1.85 47 60 605 +21
30JUL26 120.00 P 6.85 7.09 6.85 7.10 +2.11 47 56 1,719 +40
30JUL26 122.50 P 6.69 8.24 6.69 8.24 +2.39 47 75 6,204 +47
30JUL26 125.00 P 8.45 8.65 8.40 9.59 +2.81 48 41 727 0
30JUL26 127.50 P 9.93 10.54 9.82 10.95 +3.13 48 508 823 +288
30JUL26 130.00 P 0.00 0.00 0.00 12.43 +3.40 48 0 604 0
30JUL26 132.50 P 12.60 13.60 12.54 14.01 +3.71 49 5,046 7,039 +4,912
30JUL26 135.00 P 12.70 13.80 12.70 15.56 +3.92 48 7 569 +2
30JUL26 137.50 P 0.00 0.00 0.00 17.16 +4.04 48 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 18.95 +4.25 48 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 20.75 +4.34 48 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 22.50 +4.77 48 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 24.48 +5.03 48 0 676 0
30JUL26 150.00 P 0.00 0.00 0.00 26.59 +4.99 48 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 29.23 +5.72 52 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 31.31 +5.72 52 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 32.95 +5.26 49 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 35.71 +6.04 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.93 +6.16 53 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.58 +5.67 48 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 41.85 +5.65 48 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.76 +6.49 53 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 47.09 +6.60 54 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 49.39 +6.64 54 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 0.02 +0.01 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.09 +0.04 50 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.13 +0.05 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.19 +0.07 50 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.27 +0.09 49 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.39 +0.14 50 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.51 +0.17 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.69 +0.22 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.89 +0.28 49 0 0 0
28AUG26 90.00 P 1.31 1.31 1.31 1.16 +0.35 49 3 3 +3
28AUG26 92.50 P 0.00 0.00 0.00 1.45 +0.44 49 0 0 0
28AUG26 95.00 P 1.90 1.90 1.89 1.84 +0.54 49 250 253 +250
28AUG26 97.50 P 0.00 0.00 0.00 2.24 +0.65 49 0 299 0
28AUG26 100.00 P 2.83 2.83 2.83 2.85 +0.86 50 1 33 0
28AUG26 102.50 P 0.00 0.00 0.00 3.40 +1.01 50 0 0 0
28AUG26 105.00 P 3.50 3.51 3.50 4.00 +1.09 50 7 57 +7
28AUG26 107.50 P 0.00 0.00 0.00 4.68 +1.15 50 0 0 0
28AUG26 110.00 P 5.08 5.08 5.08 5.44 +1.37 49 33 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 6.26 +1.55 49 0 71 0
28AUG26 115.00 P 6.44 6.44 6.44 7.22 +1.80 49 50 147 +50
28AUG26 117.50 P 0.00 0.00 0.00 8.25 +2.03 49 0 139 0
28AUG26 120.00 P 8.30 9.10 8.30 9.35 +2.24 49 52 431 +52
28AUG26 122.50 P 9.60 10.52 9.60 10.56 +2.48 49 62 369 0
28AUG26 125.00 P 10.30 11.77 10.30 11.85 +2.71 49 90 709 -90
28AUG26 127.50 P 11.54 12.80 11.54 13.23 +2.94 49 530 567 +355
28AUG26 130.00 P 0.00 0.00 0.00 14.68 +3.18 49 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 16.23 +3.43 50 0 1,408 0
28AUG26 135.00 P 0.00 0.00 0.00 17.86 +3.61 50 0 1,004 0
28AUG26 137.50 P 0.00 0.00 0.00 19.56 +3.92 50 0 1,082 0
28AUG26 140.00 P 0.00 0.00 0.00 20.99 +3.77 49 0 1,552 0
28AUG26 142.50 P 0.00 0.00 0.00 22.80 +3.95 50 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 24.98 +4.64 51 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 26.58 +4.57 50 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 28.60 +4.79 50 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 30.57 +4.93 50 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 32.60 +4.83 51 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 35.16 +5.55 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.29 +5.64 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.99 +5.31 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 41.56 +5.76 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 43.73 +6.02 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 45.46 +5.57 51 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 47.69 +5.46 51 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 50.12 +6.09 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 +0.05 49 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 +0.06 49 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 +0.10 49 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.41 +0.12 49 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.55 +0.17 49 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.72 +0.20 49 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.93 +0.27 49 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.19 +0.33 49 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.48 +0.41 49 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.84 +0.49 49 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 2.24 +0.59 49 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.78 +0.76 49 0 1,784 0
29SEP26 97.50 P 2.98 2.98 2.98 3.33 +0.90 50 2 1,183 +2
29SEP26 100.00 P 0.00 0.00 0.00 3.90 +1.02 49 0 8,490 0
29SEP26 102.50 P 0.00 0.00 0.00 4.62 +1.09 50 0 7,402 0
29SEP26 105.00 P 4.58 4.58 4.58 5.31 +1.22 50 45 6,052 +45
29SEP26 107.50 P 0.00 0.00 0.00 6.06 +1.33 49 0 5,231 0
29SEP26 110.00 P 0.00 0.00 0.00 6.90 +1.49 49 0 6,600 0
29SEP26 112.50 P 0.00 0.00 0.00 7.96 +1.81 50 0 3,468 0
29SEP26 115.00 P 8.10 8.35 8.10 8.81 +1.84 49 7 4,556 +7
29SEP26 117.50 P 8.63 8.63 8.63 10.13 +2.28 50 30 6,347 0
29SEP26 120.00 P 9.69 10.25 9.69 11.11 +2.33 49 39 5,169 -30
29SEP26 122.50 P 10.83 10.83 10.83 12.37 +2.51 49 30 2,254 0
29SEP26 125.00 P 12.04 12.64 12.04 13.67 +2.76 49 40 6,588 -35
29SEP26 127.50 P 13.32 13.86 13.32 15.02 +2.87 49 35 116 -30
29SEP26 130.00 P 16.36 16.36 16.36 16.72 +3.36 50 30 3,568 0
29SEP26 132.50 P 16.75 17.52 16.75 17.98 +3.36 49 129 200 +65
29SEP26 135.00 P 0.00 0.00 0.00 19.58 +3.48 50 0 1,053 0
29SEP26 137.50 P 0.00 0.00 0.00 21.26 +3.79 50 0 4,241 0
29SEP26 140.00 P 0.00 0.00 0.00 22.65 +3.59 49 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 24.42 +3.75 49 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 26.25 +3.91 49 0 137 0
29SEP26 147.50 P 0.00 0.00 0.00 28.16 +4.21 50 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 30.48 +4.76 51 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 32.44 +4.90 52 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 34.44 +5.03 52 0 1,095 0
29SEP26 157.50 P 0.00 0.00 0.00 36.47 +5.19 52 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 38.54 +5.32 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 40.63 +5.24 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 42.43 +5.03 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.56 +5.11 51 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 47.09 +5.58 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 49.29 +5.69 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 51.50 +5.77 54 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 53.69 +5.81 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 55.96 +5.91 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 58.22 +5.99 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 60.60 +6.16 54 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 62.76 +6.10 54 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 64.39 +5.49 49 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.75 +5.59 49 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.14 +5.72 49 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.53 +5.83 49 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.93 +5.93 49 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 78.76 +6.14 49 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.65 +6.36 49 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 88.56 +6.55 49 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.52 +6.78 49 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 +0.04 49 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 +0.06 49 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 +0.08 49 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 +0.10 49 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.53 +0.15 49 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.67 +0.17 49 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.87 +0.22 49 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.09 +0.28 49 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.35 +0.32 49 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.66 +0.41 49 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.99 +0.44 49 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 2.41 +0.55 49 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.83 +0.62 49 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.34 +0.71 49 0 95 0
30DEC26 90.00 P 3.71 3.80 3.71 4.01 +0.95 49 12 4,222 +12
30DEC26 92.50 P 4.00 4.40 4.00 4.46 +0.89 49 6 3,698 +4
30DEC26 95.00 P 0.00 0.00 0.00 5.16 +1.03 49 0 612 0
30DEC26 97.50 P 5.75 5.75 5.75 5.89 +1.19 49 65 65 -65
30DEC26 100.00 P 6.11 6.11 6.11 6.60 +1.23 49 30 3,331 0
30DEC26 102.50 P 7.00 7.15 7.00 7.42 +1.33 49 31 952 -29
30DEC26 105.00 P 0.00 0.00 0.00 8.36 +1.38 49 0 985 0
30DEC26 107.50 P 8.72 8.80 8.72 9.47 +1.69 49 31 1,770 0
30DEC26 110.00 P 9.60 9.60 9.60 10.27 +1.69 49 5 18,648 +5
30DEC26 112.50 P 10.72 10.72 10.72 11.30 +1.83 48 1 1,562 +1
30DEC26 115.00 P 0.00 0.00 0.00 12.66 +2.23 49 0 3,713 0
30DEC26 117.50 P 13.27 13.27 13.27 13.64 +2.19 49 30 1,206 -30
30DEC26 120.00 P 14.09 14.69 14.01 14.86 +2.36 49 90 1,314 +25
30DEC26 122.50 P 15.35 16.31 15.35 16.19 +2.54 49 31 2,485 -31
30DEC26 125.00 P 0.00 0.00 0.00 17.55 +2.70 49 0 4,898 0
30DEC26 127.50 P 17.92 18.96 17.89 19.17 +3.05 49 683 1,041 +558
30DEC26 130.00 P 19.11 20.45 19.11 20.46 +3.02 49 600 915 +595
30DEC26 132.50 P 0.00 0.00 0.00 21.94 +3.13 49 0 530 0
30DEC26 135.00 P 0.00 0.00 0.00 23.53 +3.30 49 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 25.18 +3.47 49 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 26.60 +3.38 49 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 28.34 +3.52 49 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 30.09 +3.62 49 0 6,959 0
30DEC26 147.50 P 32.18 32.18 32.18 32.36 +4.20 50 5 365 0
30DEC26 150.00 P 0.00 0.00 0.00 34.22 +4.33 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 36.12 +4.46 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 37.23 +3.86 49 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 39.09 +3.96 49 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 42.01 +4.89 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 43.00 +4.11 49 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.01 +4.91 49 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 47.02 +5.05 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 49.04 +5.17 49 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 51.09 +5.21 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 53.23 +5.35 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 55.37 +5.47 49 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.51 +5.60 49 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 59.66 +5.72 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 61.82 +5.77 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.04 +5.85 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 66.28 +5.95 49 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 68.54 +6.06 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 70.79 +6.16 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.06 +6.26 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.33 +6.30 49 0 6 0
30MAR27 57.50 P 1.14 1.14 1.14 0.49 +0.10 47 3 35 +3
30MAR27 60.00 P 0.00 0.00 0.00 0.64 +0.14 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.81 +0.15 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.03 +0.22 47 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.26 +0.23 47 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.56 +0.30 47 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.88 +0.35 47 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.24 +0.39 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.67 +0.50 47 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 3.10 +0.45 47 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.62 +0.52 47 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 4.19 +0.64 47 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.77 +0.65 47 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.43 +0.85 47 0 344 0
30MAR27 92.50 P 5.88 5.88 5.88 6.17 +0.86 47 1 833 +1
30MAR27 95.00 P 0.00 0.00 0.00 7.12 +1.29 48 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 7.79 +1.22 48 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.87 +1.34 48 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 9.79 +1.49 48 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 10.62 +1.38 48 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 11.63 +1.73 48 0 37 0
30MAR27 110.00 P 12.49 12.49 12.49 12.68 +1.93 48 1 18 +1
30MAR27 112.50 P 0.00 0.00 0.00 13.73 +1.99 47 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 14.92 +2.14 48 0 32 0
30MAR27 117.50 P 15.50 15.50 15.50 16.21 +2.22 48 1 15 +1
30MAR27 120.00 P 17.10 17.10 17.10 17.45 +2.42 48 2 63 0
30MAR27 122.50 P 17.57 17.71 17.57 18.80 +2.57 48 120 120 +98
30MAR27 125.00 P 18.45 19.06 18.45 20.20 +2.72 48 101 105 +99
30MAR27 127.50 P 19.82 20.58 19.82 21.63 +2.84 48 54 84 +54
30MAR27 130.00 P 21.31 22.13 21.31 23.06 +2.92 48 99 160 +99
30MAR27 132.50 P 22.69 23.63 22.69 24.69 +3.14 48 859 890 +859
30MAR27 135.00 P 0.00 0.00 0.00 26.20 +3.21 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 27.76 +3.14 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 29.11 +3.15 47 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 31.28 +3.67 48 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 32.50 +3.32 47 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 34.20 +2.77 47 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 35.91 +3.38 47 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 37.71 +3.41 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.57 +3.51 47 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.44 +4.13 47 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.31 +4.29 47 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 45.19 +3.58 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.09 +3.58 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.10 +3.68 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.12 +3.77 47 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 53.14 +3.81 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.17 +4.94 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.20 +4.99 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 59.25 +3.87 47 0 2 0
TOTAL PUT 19,916 422,217 +9,455
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$ 137.60
28MAY26 125.00 C 0.00 0.00 0.00 13.15 - 55 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 11.00 -10.37 55 0 0 0
28MAY26 130.00 C 11.20 11.20 11.20 9.00 -9.96 55 1 2 +1
28MAY26 132.50 C 0.00 0.00 0.00 7.15 -9.46 54 0 0 0
28MAY26 135.00 C 6.54 6.54 5.38 5.56 -8.79 54 89 89 +89
28MAY26 137.50 C 4.88 4.88 4.00 4.14 -8.06 53 24 24 +24
28MAY26 140.00 C 4.94 4.94 2.77 3.08 -7.11 54 82 67 +67
28MAY26 142.50 C 4.05 4.05 2.00 2.21 -6.15 54 132 125 +120
28MAY26 145.00 C 3.50 3.95 1.33 1.55 -4.97 54 216 167 +139
28MAY26 147.50 C 1.67 1.67 0.93 1.07 -4.07 54 75 120 +36
28MAY26 150.00 C 1.80 1.80 0.68 0.70 -3.29 54 175 215 +40
28MAY26 152.50 C 1.25 1.25 0.50 0.48 -2.51 55 79 166 +16
28MAY26 155.00 C 1.00 1.00 0.50 0.30 -1.90 55 165 290 +92
28MAY26 157.50 C 0.44 0.45 0.31 0.18 -1.41 55 257 203 +49
28MAY26 160.00 C 0.30 0.30 0.25 0.11 -1.07 55 6 1,855 0
28MAY26 162.50 C 0.00 0.00 0.00 0.07 -0.73 56 0 288 0
28MAY26 165.00 C 0.00 0.00 0.00 0.04 -0.51 56 0 300 0
28MAY26 167.50 C 0.16 0.16 0.16 0.02 -0.34 55 5 353 -5
28MAY26 170.00 C 0.00 0.00 0.00 0.01 -0.22 55 0 1,043 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.14 58 0 468 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 -0.08 61 0 821 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.05 65 0 412 0
28MAY26 180.00 C 0.04 0.04 0.04 0.01 -0.03 68 20 1,474 -20
28MAY26 182.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 404 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,257 0
28MAY26 187.50 C 0.07 0.07 0.07 0.01 0.00 77 2 780 -2
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 896 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 758 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,641 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 89 0 714 0
28MAY26 200.00 C 0.01 0.01 0.01 0.01 0.00 91 60 1,126 -9
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 97 0 313 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 102 0 496 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 107 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 112 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 121 0 556 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 126 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 130 0 638 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 135 0 662 0
28MAY26 250.00 C 0.01 0.01 0.01 0.01 0.00 139 45 640 -45
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 143 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 147 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 151 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 155 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 159 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 163 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 166 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 170 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 173 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 177 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 183 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 202 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 20.44 -9.57 51 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 18.57 -9.25 51 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 16.80 -8.90 51 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 15.13 -8.52 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 13.57 -8.11 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 11.87 -7.93 50 0 0 0
29JUN26 135.00 C 10.99 10.99 10.50 10.50 -7.51 50 25 25 +25
29JUN26 137.50 C 11.72 11.72 9.40 9.31 -7.01 50 54 50 +49
29JUN26 140.00 C 10.92 10.92 8.05 8.18 -6.55 50 47 52 +42
29JUN26 142.50 C 9.32 9.32 7.23 7.23 -6.01 51 53 62 +47
29JUN26 145.00 C 8.18 8.18 6.07 6.25 -5.35 50 104 200 +103
29JUN26 147.50 C 6.06 6.06 5.18 5.45 -5.10 50 18 67 +18
29JUN26 150.00 C 6.59 7.05 4.44 4.74 -4.53 51 70 121 +36
29JUN26 152.50 C 3.90 3.90 3.90 4.08 -4.13 51 30 78 +30
29JUN26 155.00 C 5.23 5.23 3.32 3.51 -3.74 51 81 502 +74
29JUN26 157.50 C 4.83 4.83 2.97 3.01 -3.35 51 35 279 +10
29JUN26 160.00 C 4.01 4.01 2.70 2.60 -3.02 51 22 75 +2
29JUN26 162.50 C 0.00 0.00 0.00 2.27 -2.70 52 0 27 0
29JUN26 165.00 C 0.00 0.00 0.00 1.97 -2.40 52 0 86 0
29JUN26 167.50 C 1.66 1.66 1.66 1.67 -2.14 52 20 105 +20
29JUN26 170.00 C 2.20 2.20 1.50 1.41 -1.88 52 22 433 +22
29JUN26 172.50 C 0.00 0.00 0.00 1.18 -1.65 52 0 702 0
29JUN26 175.00 C 0.00 0.00 0.00 0.99 -1.44 52 0 672 0
29JUN26 177.50 C 0.00 0.00 0.00 0.83 -1.24 52 0 161 0
29JUN26 180.00 C 1.00 1.06 0.95 0.69 -1.08 52 47 795 +43
29JUN26 182.50 C 0.87 0.87 0.87 0.57 -0.93 52 1 140 +1
29JUN26 185.00 C 0.00 0.00 0.00 0.46 -0.81 51 0 626 0
29JUN26 187.50 C 0.00 0.00 0.00 0.38 -0.69 51 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.31 -0.59 51 0 460 0
29JUN26 192.50 C 0.00 0.00 0.00 0.27 -0.49 52 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 0.22 -0.42 52 0 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 0.18 -0.35 52 0 171 0
29JUN26 200.00 C 0.60 0.60 0.45 0.15 -0.29 52 144 3,368 -107
29JUN26 205.00 C 0.00 0.00 0.00 0.10 -0.20 52 0 944 0
29JUN26 210.00 C 0.42 0.42 0.38 0.07 -0.13 52 113 393 -113
29JUN26 215.00 C 0.00 0.00 0.00 0.05 -0.09 53 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.03 -0.07 52 0 228 0
29JUN26 225.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 85 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 90 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 92 0 228 0
30JUL26 125.00 C 0.00 0.00 0.00 19.61 - 51 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 18.08 -8.09 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 16.64 -7.76 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 15.10 -7.61 51 0 0 0
30JUL26 135.00 C 14.38 14.38 14.33 13.83 -7.27 51 30 30 +30
30JUL26 137.50 C 13.75 13.75 12.00 12.65 -6.91 51 75 75 +75
30JUL26 140.00 C 0.00 0.00 0.00 11.55 -6.55 51 0 0 0
30JUL26 142.50 C 11.11 11.11 11.11 10.52 -6.20 51 15 30 +15
30JUL26 145.00 C 11.03 11.03 9.39 9.40 -5.89 50 65 70 +55
30JUL26 147.50 C 11.60 11.60 8.50 8.60 -5.42 51 67 93 +53
30JUL26 150.00 C 0.00 0.00 0.00 7.89 -5.05 51 0 198 0
30JUL26 152.50 C 0.00 0.00 0.00 7.16 -4.72 51 0 192 0
30JUL26 155.00 C 0.00 0.00 0.00 6.32 -4.58 51 0 163 0
30JUL26 157.50 C 0.00 0.00 0.00 5.79 -4.21 51 0 96 0
30JUL26 160.00 C 0.00 0.00 0.00 5.28 -3.88 51 0 43 0
30JUL26 162.50 C 0.00 0.00 0.00 4.75 -3.64 51 0 61 0
30JUL26 165.00 C 0.00 0.00 0.00 4.26 -3.47 51 0 103 0
30JUL26 167.50 C 4.52 4.52 4.52 3.82 -3.17 51 38 87 0
30JUL26 170.00 C 4.11 4.11 4.11 3.41 -3.01 51 38 104 -38
30JUL26 172.50 C 3.74 3.74 3.74 3.05 -2.77 51 36 105 -36
30JUL26 175.00 C 3.23 3.23 3.23 2.72 -2.54 51 3 144 +3
30JUL26 177.50 C 0.00 0.00 0.00 2.43 -2.19 51 0 55 0
30JUL26 180.00 C 2.86 2.86 2.65 2.16 -2.01 51 34 86 +14
30JUL26 182.50 C 0.00 0.00 0.00 1.92 -1.83 51 0 77 0
30JUL26 185.00 C 0.00 0.00 0.00 1.71 -1.67 51 0 22 0
30JUL26 187.50 C 0.00 0.00 0.00 1.52 -1.52 51 0 144 0
30JUL26 190.00 C 0.00 0.00 0.00 1.34 -1.39 51 0 3,884 0
30JUL26 192.50 C 0.00 0.00 0.00 1.19 -1.26 51 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 1.05 -1.14 51 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 0.93 -1.03 51 0 60 0
30JUL26 200.00 C 0.91 0.91 0.91 0.82 -0.93 51 3 82 -3
30JUL26 205.00 C 0.00 0.00 0.00 0.64 -0.76 51 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.50 -0.61 51 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 0.38 -0.50 51 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.30 -0.40 51 0 2 0
30JUL26 225.00 C 0.00 0.00 0.00 0.23 -0.32 51 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.18 -0.25 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.13 -0.21 51 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.10 -0.16 51 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.08 -0.13 51 0 134 0
28AUG26 125.00 C 0.00 0.00 0.00 22.42 - 54 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 20.99 -7.82 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.63 -7.55 54 0 0 0
28AUG26 132.50 C 17.95 17.95 17.84 18.19 -7.43 53 30 30 +30
28AUG26 135.00 C 0.00 0.00 0.00 16.97 -7.15 53 0 0 0
28AUG26 137.50 C 15.47 15.47 15.47 15.81 -6.87 53 15 15 +15
28AUG26 140.00 C 0.00 0.00 0.00 14.73 -6.58 53 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 13.71 -6.29 53 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 12.74 -5.92 53 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 11.84 -5.64 54 0 26 0
28AUG26 150.00 C 10.74 10.74 10.74 11.00 -5.33 54 15 16 +15
28AUG26 152.50 C 9.98 9.98 9.98 10.21 -5.12 54 15 88 +1
28AUG26 155.00 C 9.35 9.35 9.35 9.28 -5.08 53 15 69 0
28AUG26 157.50 C 9.21 9.21 9.21 8.67 -4.74 53 15 38 0
28AUG26 160.00 C 9.00 9.00 9.00 7.88 -4.54 53 16 55 0
28AUG26 162.50 C 0.00 0.00 0.00 7.28 -4.40 53 0 34 0
28AUG26 165.00 C 0.00 0.00 0.00 6.72 -4.23 53 0 38 0
28AUG26 167.50 C 0.00 0.00 0.00 6.20 -4.04 53 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 5.72 -3.66 53 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 5.27 -3.45 53 0 107 0
28AUG26 175.00 C 0.00 0.00 0.00 4.85 -3.24 53 0 45 0
28AUG26 177.50 C 0.00 0.00 0.00 4.46 -3.05 53 0 15 0
28AUG26 180.00 C 5.00 5.00 5.00 4.12 -2.84 53 200 227 +200
28AUG26 182.50 C 0.00 0.00 0.00 3.89 -2.56 54 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 3.57 -2.41 54 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 3.28 -2.25 54 0 120 0
28AUG26 190.00 C 0.00 0.00 0.00 3.01 -2.11 54 0 39 0
28AUG26 192.50 C 0.00 0.00 0.00 2.76 -1.97 54 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 2.53 -1.84 54 0 17 0
28AUG26 197.50 C 0.00 0.00 0.00 2.32 -1.72 54 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 2.13 -1.60 54 0 99 0
29SEP26 125.00 C 0.00 0.00 0.00 24.26 - 52 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 23.04 -7.80 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.72 -7.70 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.47 -7.34 53 0 0 0
29SEP26 135.00 C 19.06 19.06 19.06 18.99 -8.36 52 10 20 +10
29SEP26 137.50 C 0.00 0.00 0.00 17.88 -7.29 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.83 -7.02 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 15.84 -6.75 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 14.98 -6.40 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 14.10 -5.92 53 0 0 0
29SEP26 150.00 C 14.00 14.00 13.20 13.22 -5.72 53 20 20 +19
29SEP26 152.50 C 0.00 0.00 0.00 12.45 -5.59 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 11.73 -5.34 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 11.04 -4.99 53 0 5 0
29SEP26 160.00 C 13.35 13.35 13.35 10.19 -4.97 53 10 760 0
29SEP26 162.50 C 0.00 0.00 0.00 9.53 -4.92 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.91 -4.76 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 8.33 -4.50 53 0 16 0
29SEP26 170.00 C 0.00 0.00 0.00 7.78 -4.44 53 0 19 0
29SEP26 172.50 C 0.00 0.00 0.00 7.26 -3.99 53 0 17 0
29SEP26 175.00 C 0.00 0.00 0.00 6.81 -3.77 53 0 130 0
29SEP26 177.50 C 0.00 0.00 0.00 6.39 -3.56 53 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 6.03 -3.32 54 0 5,287 0
29SEP26 182.50 C 0.00 0.00 0.00 5.67 -3.12 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 5.28 -2.98 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.92 -2.83 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.58 -2.70 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 4.27 -2.56 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 3.98 -2.43 54 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 3.70 -2.31 54 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 3.44 -2.19 53 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 2.98 -1.97 53 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 2.58 -1.76 53 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 2.16 -1.65 53 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 1.87 -1.47 53 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 1.61 -1.31 53 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 1.39 -1.17 53 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 1.20 -1.04 53 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.03 -0.93 53 0 87 0
29SEP26 245.00 C 0.00 0.00 0.00 0.89 -0.82 53 0 106 0
29SEP26 250.00 C 1.63 1.63 1.63 0.77 -0.72 53 1 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.66 -0.64 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.57 -0.57 53 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.49 -0.50 53 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.42 -0.45 53 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 0.36 -0.40 53 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.31 -0.35 53 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.27 -0.31 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.23 -0.27 53 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.20 -0.24 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.17 -0.21 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.13 -0.16 53 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.10 -0.12 53 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.07 -0.10 53 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.05 -0.08 53 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 0.04 -0.06 53 0 139 0
30DEC26 125.00 C 0.00 0.00 0.00 29.81 - 53 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 28.56 -7.98 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.36 -7.78 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 26.17 -7.67 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 25.11 -7.41 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.89 -7.37 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.89 -7.17 53 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 21.93 -6.86 54 0 0 0
30DEC26 145.00 C 21.70 21.70 21.70 21.01 -6.77 54 2 2 +2
30DEC26 147.50 C 0.00 0.00 0.00 20.13 -6.49 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 19.29 -6.17 54 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 18.57 -5.90 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 17.81 -5.71 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 17.08 -5.53 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 16.51 -5.37 55 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 15.74 -5.16 55 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 15.10 -4.99 55 0 15 0
30DEC26 167.50 C 0.00 0.00 0.00 14.50 -4.83 55 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 13.85 -4.87 55 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 12.84 -4.72 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 12.26 -4.57 54 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 11.71 -4.43 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 11.18 -4.29 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 10.68 -4.15 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.19 -4.02 54 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 9.73 -3.89 54 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 9.29 -3.76 54 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 8.87 -3.64 54 0 38 0
30DEC26 195.00 C 0.00 0.00 0.00 8.72 -3.26 55 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 8.33 -3.15 55 0 15 0
30DEC26 200.00 C 10.30 10.30 10.30 7.95 -3.05 55 5 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 7.24 -2.85 55 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 6.60 -2.66 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 6.01 -2.49 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 5.48 -2.55 54 0 151 0
30DEC26 225.00 C 6.69 6.69 6.69 4.99 -2.16 54 1 818 0
30DEC26 230.00 C 0.00 0.00 0.00 4.55 -2.01 54 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 4.14 -1.88 54 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.77 -1.75 54 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 3.44 -1.63 54 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 3.14 -1.51 54 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 2.78 -1.49 54 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 2.53 -1.38 54 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 2.31 -1.28 54 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 2.11 -1.29 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 1.92 -1.11 54 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 1.75 -1.03 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.60 -0.95 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.46 -0.88 54 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 1.34 -0.81 54 0 45 0
30DEC26 300.00 C 0.00 0.00 0.00 1.22 -0.76 54 0 29 0
30DEC26 310.00 C 2.60 3.10 2.14 1.05 -0.62 54 683 854 +623
30DEC26 320.00 C 2.10 2.10 2.10 0.85 -0.56 54 50 86 +50
30DEC26 330.00 C 1.92 1.92 1.92 0.71 -0.49 54 50 68 -2
30DEC26 340.00 C 0.00 0.00 0.00 0.60 -0.41 54 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 0.50 -0.36 54 0 219 0
30MAR27 125.00 C 0.00 0.00 0.00 34.20 - 54 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 33.03 -8.05 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.89 -7.89 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 30.81 -7.70 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 29.79 -7.50 54 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 28.77 -7.33 54 451 451 +451
30MAR27 140.00 C 0.00 0.00 0.00 27.69 -7.20 54 451 451 +451
30MAR27 142.50 C 0.00 0.00 0.00 26.50 -7.34 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 25.60 -7.17 54 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 24.94 -6.72 54 0 121 0
30MAR27 150.00 C 23.86 23.86 23.86 23.75 -7.29 54 10 141 +10
30MAR27 152.50 C 0.00 0.00 0.00 22.94 -6.61 54 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 22.17 -6.62 54 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.43 -6.45 54 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.72 -6.28 54 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 20.39 -5.77 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 19.73 -5.61 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 19.08 -5.47 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 18.46 -5.33 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 17.87 -5.10 55 0 0 0
30MAR27 175.00 C 17.00 17.00 17.00 17.28 -5.07 55 2 0 -2
30MAR27 177.50 C 0.00 0.00 0.00 16.74 -4.87 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 16.19 -4.73 55 0 6 0
30MAR27 182.50 C 0.00 0.00 0.00 15.62 -4.61 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 15.07 -4.50 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.54 -4.38 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.03 -4.27 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 13.54 -4.15 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.07 -4.04 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 12.61 -3.94 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.17 -3.83 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 11.34 -3.62 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 10.56 -3.44 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 9.84 -3.25 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 9.17 -3.08 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 8.55 -2.91 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.97 -2.75 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 7.43 -2.31 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 6.93 -2.19 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 6.46 -2.08 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 6.03 -1.96 55 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 5.46 -2.02 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.25 -1.76 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 4.76 -1.81 54 0 11 0
TOTAL CALL 4,790 90,988 +2,935
28MAY26 125.00 P 0.41 0.90 0.41 0.51 - 55 730 687 -
28MAY26 127.50 P 0.70 1.26 0.70 0.85 +0.75 55 146 249 +125
28MAY26 130.00 P 0.58 1.70 0.58 1.38 +1.19 55 385 442 +330
28MAY26 132.50 P 0.80 2.20 0.80 2.10 +1.75 55 331 306 +203
28MAY26 135.00 P 1.32 3.50 1.32 3.05 +2.46 56 202 415 +40
28MAY26 137.50 P 2.27 4.37 2.27 4.22 +3.28 56 45 205 +1
28MAY26 140.00 P 2.30 6.04 2.30 5.66 +4.20 57 36 166 +7
28MAY26 142.50 P 4.15 4.15 4.15 7.12 +4.97 55 3 135 +3
28MAY26 145.00 P 4.80 9.41 4.80 9.21 +6.22 59 146 674 -127
28MAY26 147.50 P 6.60 12.90 6.60 10.93 +6.78 55 44 773 -25
28MAY26 150.00 P 9.00 13.50 9.00 13.06 +7.65 55 11 613 -2
28MAY26 152.50 P 14.00 15.50 14.00 15.31 +8.31 55 35 854 0
28MAY26 155.00 P 19.00 19.00 19.00 17.64 +9.14 55 1 630 -1
28MAY26 157.50 P 14.50 14.50 14.50 20.03 +9.66 55 2 429 +2
28MAY26 160.00 P 18.50 22.00 18.50 22.46 +10.08 54 10 2,147 -6
28MAY26 162.50 P 0.00 0.00 0.00 24.92 +10.39 54 0 483 0
28MAY26 165.00 P 0.00 0.00 0.00 27.41 +10.64 56 0 816 0
28MAY26 167.50 P 28.00 28.00 28.00 30.80 +11.14 106 8 997 -8
28MAY26 170.00 P 0.00 0.00 0.00 32.83 +11.36 96 0 557 0
28MAY26 172.50 P 35.50 35.50 35.50 35.44 +11.55 105 3 422 -3
28MAY26 175.00 P 38.50 38.50 38.50 38.08 +11.74 116 2 331 -2
28MAY26 177.50 P 37.00 37.50 37.00 40.48 +11.66 117 12 76 -667
28MAY26 180.00 P 0.00 0.00 0.00 43.02 +11.24 124 0 443 -345
28MAY26 182.50 P 0.00 0.00 0.00 45.48 +11.19 127 0 33 -46
28MAY26 185.00 P 0.00 0.00 0.00 47.98 +11.19 132 0 36 -505
28MAY26 187.50 P 0.00 0.00 0.00 50.35 +11.06 130 0 18 -45
28MAY26 190.00 P 0.00 0.00 0.00 52.85 +11.06 134 0 16 -95
28MAY26 192.50 P 0.00 0.00 0.00 55.48 +11.19 145 0 119 -16
28MAY26 195.00 P 58.00 58.00 58.00 57.98 +11.26 149 5 47 -5
28MAY26 197.50 P 0.00 0.00 0.00 60.48 +11.26 153 0 0 -7
28MAY26 200.00 P 0.00 0.00 0.00 62.90 +11.11 153 0 0 -5
28MAY26 205.00 P 0.00 0.00 0.00 67.84 +11.05 159 0 0 0
28MAY26 210.00 P 68.32 70.26 68.32 72.40 +10.69 0 32 0 -508
28MAY26 215.00 P 0.00 0.00 0.00 77.90 +11.18 177 0 0 0
28MAY26 220.00 P 78.32 81.15 78.32 82.40 +10.61 0 97 4 -50
28MAY26 225.00 P 0.00 0.00 0.00 87.84 +11.05 187 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 92.97 +11.25 202 0 40 0
28MAY26 235.00 P 0.00 0.00 0.00 97.91 +11.14 204 0 0 0
28MAY26 240.00 P 99.89 103.14 99.89 103.14 +11.42 224 164 70 0
28MAY26 245.00 P 0.00 0.00 0.00 107.85 +11.46 213 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 112.84 +11.45 219 0 30 0
28MAY26 255.00 P 0.00 0.00 0.00 117.84 +11.45 225 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 123.05 +11.66 243 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 127.96 +11.19 244 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 132.85 +11.45 243 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 137.96 +11.24 255 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 142.84 +11.12 252 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 147.84 +11.45 257 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 152.89 +11.50 266 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 157.95 +11.56 275 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 162.84 +11.45 271 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 172.81 +11.42 278 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 182.94 +11.55 297 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 192.82 +11.43 296 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 202.82 +11.43 304 0 0 0
29JUN26 120.00 P 1.73 2.81 1.73 2.58 +1.57 52 202 525 +175
29JUN26 122.50 P 2.00 3.39 2.00 3.25 +1.94 52 27 585 +23
29JUN26 125.00 P 4.00 4.03 4.00 3.98 +2.28 52 9 215 0
29JUN26 127.50 P 4.00 4.91 3.96 4.84 +2.68 52 41 144 +1
29JUN26 130.00 P 3.54 6.00 3.54 5.81 +3.13 52 410 25,754 +167
29JUN26 132.50 P 5.65 6.87 5.65 6.78 +3.44 52 112 312 +8
29JUN26 135.00 P 5.80 8.00 5.80 8.00 +3.95 52 33 269 +16
29JUN26 137.50 P 7.74 9.30 7.72 9.28 +4.38 53 81 228 +23
29JUN26 140.00 P 7.80 10.50 7.80 10.40 +4.58 51 118 456 +39
29JUN26 142.50 P 10.60 10.60 10.60 11.97 +5.22 52 10 341 -10
29JUN26 145.00 P 9.20 14.00 9.20 13.91 +5.99 54 31 1,063 -3
29JUN26 147.50 P 11.50 15.00 11.50 15.14 +5.99 51 31 1,074 +29
29JUN26 150.00 P 0.00 0.00 0.00 16.93 +6.49 51 0 2,414 0
29JUN26 152.50 P 17.50 17.50 17.50 18.73 +6.80 51 15 193 0
29JUN26 155.00 P 0.00 0.00 0.00 20.68 +7.18 51 0 403 0
29JUN26 157.50 P 0.00 0.00 0.00 22.63 +7.58 51 0 102 0
29JUN26 160.00 P 19.55 19.55 19.55 24.71 +8.17 51 2 601 +2
29JUN26 162.50 P 0.00 0.00 0.00 26.80 +8.47 51 0 1,300 0
29JUN26 165.00 P 26.00 26.00 26.00 29.80 +9.63 58 1 1,267 +1
29JUN26 167.50 P 0.00 0.00 0.00 31.98 +9.86 59 0 209 0
29JUN26 170.00 P 32.70 33.00 32.70 34.25 +10.16 59 4 332 0
29JUN26 172.50 P 0.00 0.00 0.00 36.13 +9.96 56 0 158 0
29JUN26 175.00 P 0.00 0.00 0.00 39.13 +10.87 64 0 174 0
29JUN26 177.50 P 0.00 0.00 0.00 41.19 +10.47 62 0 214 0
29JUN26 180.00 P 42.50 42.50 42.50 43.18 +10.01 58 3 251 0
29JUN26 182.50 P 0.00 0.00 0.00 46.26 +10.87 67 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 48.67 +11.21 68 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 50.77 +11.00 66 0 52 0
29JUN26 190.00 P 50.00 50.00 50.00 52.85 +10.51 61 55 266 -31
29JUN26 192.50 P 0.00 0.00 0.00 55.48 +11.01 65 0 90 0
29JUN26 195.00 P 58.05 58.05 58.05 58.25 +11.42 71 5 4,442 +5
29JUN26 197.50 P 0.00 0.00 0.00 60.48 +11.26 69 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 63.42 +11.63 78 0 5,819 -3
29JUN26 205.00 P 0.00 0.00 0.00 67.84 +10.99 71 0 219 -284
29JUN26 210.00 P 0.00 0.00 0.00 72.82 +11.11 74 0 68 -562
29JUN26 215.00 P 0.00 0.00 0.00 77.90 +11.18 79 0 233 -132
29JUN26 220.00 P 0.00 0.00 0.00 83.45 +11.66 93 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 88.37 +11.58 95 0 120 -45
29JUN26 230.00 P 0.00 0.00 0.00 92.97 +11.18 90 0 255 -30
29JUN26 235.00 P 0.00 0.00 0.00 97.91 +11.14 92 0 6 0
29JUN26 240.00 P 95.50 95.50 95.50 103.14 +11.35 100 5 5 -35
29JUN26 245.00 P 105.27 105.27 105.09 108.15 +11.76 103 49 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 112.85 +11.06 99 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 117.85 +11.06 102 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 123.20 +11.41 112 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 127.96 +11.19 110 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 132.85 +11.06 109 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 137.96 +11.24 115 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 143.44 +11.72 127 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 147.84 +11.05 116 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 153.44 +12.05 132 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 158.43 +11.64 134 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 163.34 +11.93 135 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 173.33 +11.59 139 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 183.43 +11.91 145 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 193.34 +11.60 148 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 202.82 +11.43 139 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 212.82 +11.04 142 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 223.33 +11.95 159 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 232.81 +11.03 149 0 0 0
30JUL26 125.00 P 6.19 6.19 6.19 6.55 - 52 5 5 -
30JUL26 127.50 P 5.23 7.30 5.23 7.62 +3.13 52 10 63 +6
30JUL26 130.00 P 6.66 8.50 6.48 8.53 +3.34 52 38 163 +2
30JUL26 132.50 P 7.14 8.90 7.14 9.65 +3.61 52 115 118 +115
30JUL26 135.00 P 10.20 10.85 10.20 10.85 +3.99 52 11 11 +11
30JUL26 137.50 P 10.72 11.52 10.72 12.18 +4.38 52 63 113 +63
30JUL26 140.00 P 11.88 12.30 11.88 13.57 +5.08 52 38 103 +30
30JUL26 142.50 P 0.00 0.00 0.00 14.94 +5.02 51 0 45 0
30JUL26 145.00 P 16.00 16.00 16.00 16.50 +5.39 52 1 528 +1
30JUL26 147.50 P 16.34 16.34 16.34 18.18 +5.81 52 15 74 0
30JUL26 150.00 P 0.00 0.00 0.00 19.70 +5.96 51 0 319 0
30JUL26 152.50 P 0.00 0.00 0.00 21.46 +6.29 51 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 23.47 +6.67 52 0 108 0
30JUL26 157.50 P 0.00 0.00 0.00 25.33 +6.91 52 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 27.29 +7.55 53 0 251 0
30JUL26 162.50 P 30.00 30.00 30.00 29.29 +7.92 53 17 737 0
30JUL26 165.00 P 26.00 26.00 26.00 31.34 +8.41 53 1 801 0
30JUL26 167.50 P 0.00 0.00 0.00 33.42 +8.44 53 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 35.52 +8.73 53 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 37.68 +8.63 54 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 39.87 +8.83 54 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 42.09 +9.02 54 0 75 0
30JUL26 180.00 P 42.00 42.00 42.00 44.34 +9.18 54 100 97 -74
30JUL26 182.50 P 0.00 0.00 0.00 46.61 +9.36 54 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 48.90 +9.50 55 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 51.56 +9.60 58 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 53.87 +10.12 58 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 56.04 +10.06 56 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 58.89 +10.67 61 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 61.22 +10.74 61 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 63.65 +10.67 62 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 68.43 +10.83 63 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 73.24 +10.75 64 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 78.29 +11.45 67 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 83.45 +11.66 71 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 88.37 +11.58 73 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 93.08 +11.29 72 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 98.32 +11.55 77 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 103.18 +11.39 78 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 108.15 +11.76 80 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 8.94 - 54 0 0 -
28AUG26 127.50 P 7.76 9.90 7.76 10.16 +3.21 54 10 40 +10
28AUG26 130.00 P 9.42 11.15 9.42 11.24 +3.39 54 11 96 +7
28AUG26 132.50 P 11.74 11.74 11.74 12.44 +3.80 54 5 5 +5
28AUG26 135.00 P 12.50 12.50 12.50 13.70 +4.28 54 10 23 0
28AUG26 137.50 P 13.59 13.59 13.59 15.04 +4.40 54 40 40 +40
28AUG26 140.00 P 0.00 0.00 0.00 16.43 +4.67 54 0 0 0
28AUG26 142.50 P 16.20 16.20 16.20 17.77 +4.84 54 2 2 +2
28AUG26 145.00 P 0.00 0.00 0.00 19.32 +5.14 54 0 104 0
28AUG26 147.50 P 0.00 0.00 0.00 20.94 +5.45 54 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 22.55 +5.68 54 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 24.24 +5.93 54 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 26.03 +6.12 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 27.87 +6.38 54 0 62 0
28AUG26 160.00 P 28.00 28.00 28.00 29.77 +6.88 54 15 47 +15
28AUG26 162.50 P 0.00 0.00 0.00 31.68 +7.11 55 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 33.65 +7.34 55 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 35.66 +7.55 55 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 37.69 +7.75 55 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 39.76 +7.95 55 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 41.85 +8.12 56 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 44.15 +8.49 56 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.30 +8.47 57 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 48.28 +8.61 56 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 50.55 +8.84 57 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 52.66 +8.88 56 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 55.13 +9.24 57 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 57.26 +9.26 57 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 59.53 +9.38 57 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 61.82 +9.50 57 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 64.31 +9.63 58 0 0 0
29SEP26 125.00 P 9.09 10.35 9.09 10.98 - 54 26 26 -
29SEP26 127.50 P 9.70 12.07 9.70 12.08 +3.13 54 10 121 +10
29SEP26 130.00 P 11.59 13.20 11.59 13.28 +3.71 54 21 23 +9
29SEP26 132.50 P 13.50 13.50 13.50 14.45 +3.90 54 5 5 +5
29SEP26 135.00 P 0.00 0.00 0.00 15.76 +4.15 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 17.14 +4.41 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.48 +4.65 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.97 +4.91 54 0 0 0
29SEP26 145.00 P 20.10 20.10 20.10 21.61 +5.27 54 6 8 0
29SEP26 147.50 P 0.00 0.00 0.00 23.23 +5.54 54 0 82 0
29SEP26 150.00 P 0.00 0.00 0.00 24.64 +5.37 54 0 782 0
29SEP26 152.50 P 0.00 0.00 0.00 26.38 +5.77 54 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 28.16 +6.04 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 30.00 +6.17 55 0 228 0
29SEP26 160.00 P 0.00 0.00 0.00 31.79 +7.19 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 33.68 +6.78 55 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 35.61 +6.98 55 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 37.56 +7.19 55 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 39.54 +7.36 55 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 41.56 +7.54 55 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 43.58 +7.69 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 45.66 +7.88 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 47.75 +8.03 56 0 2,182 0
29SEP26 182.50 P 0.00 0.00 0.00 49.93 +8.25 56 0 110 0
29SEP26 185.00 P 49.80 49.80 49.80 51.99 +8.32 56 150 276 -150
29SEP26 187.50 P 0.00 0.00 0.00 54.34 +8.48 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 56.30 +8.56 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 58.60 +8.80 57 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 60.82 +8.92 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 62.95 +8.78 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 65.17 +9.04 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 69.73 +9.27 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 74.32 +9.46 57 0 1,640 0
29SEP26 215.00 P 0.00 0.00 0.00 78.95 +9.63 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 83.97 +10.14 59 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 88.68 +10.27 59 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 93.35 +10.34 58 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 98.32 +10.66 60 0 62 0
29SEP26 240.00 P 103.77 103.77 103.77 103.18 +10.83 60 6 152 0
29SEP26 245.00 P 0.00 0.00 0.00 108.15 +11.08 62 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 112.92 +11.13 61 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 117.88 +11.09 62 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 123.20 +11.41 67 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 127.96 +11.19 66 0 0 -30
29SEP26 270.00 P 0.00 0.00 0.00 132.86 +11.07 67 0 10 -10
29SEP26 275.00 P 0.00 0.00 0.00 137.96 +11.24 69 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.44 +11.72 76 0 10 -30
29SEP26 285.00 P 0.00 0.00 0.00 148.11 +11.32 74 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.44 +12.05 78 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.43 +11.64 80 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 163.34 +11.93 80 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 173.33 +11.59 83 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 183.43 +11.91 86 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 193.34 +11.60 88 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 203.04 +11.65 87 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 213.04 +11.26 89 0 0 0
30DEC26 125.00 P 14.20 14.29 14.20 15.40 - 54 3 3 -
30DEC26 127.50 P 14.50 16.67 14.50 16.78 +3.03 54 10 11 +10
30DEC26 130.00 P 17.06 18.00 17.06 17.98 +3.60 54 35 67 +1
30DEC26 132.50 P 17.88 18.16 17.88 19.33 +3.92 54 50 50 0
30DEC26 135.00 P 0.00 0.00 0.00 20.70 +4.11 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.13 +4.33 54 0 0 0
30DEC26 140.00 P 23.00 23.00 23.00 23.57 +4.50 54 20 20 +20
30DEC26 142.50 P 0.00 0.00 0.00 25.12 +4.74 54 0 0 0
30DEC26 145.00 P 25.30 25.30 25.30 26.60 +4.81 54 12 299 -4
30DEC26 147.50 P 0.00 0.00 0.00 28.20 +5.01 54 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 29.73 +5.10 54 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 31.42 +5.25 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.29 +5.70 55 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 34.90 +5.73 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 36.76 +5.87 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 38.52 +5.92 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 40.37 +6.35 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 42.25 +6.41 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 44.17 +6.69 55 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 46.09 +6.84 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 48.08 +6.88 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 50.05 +6.89 56 0 90 0
30DEC26 180.00 P 51.00 51.00 51.00 52.06 +7.29 56 50 679 +50
30DEC26 182.50 P 55.00 55.00 55.00 54.06 +7.39 56 2 159 0
30DEC26 185.00 P 0.00 0.00 0.00 56.17 +7.59 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 58.19 +7.55 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 60.32 +7.83 56 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 62.37 +7.91 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 64.49 +8.03 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 66.62 +8.13 57 0 95 0
30DEC26 200.00 P 63.00 63.00 63.00 68.94 +8.41 57 5 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 73.11 +8.44 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 77.68 +8.83 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 82.06 +8.95 58 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 86.54 +9.11 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 91.07 +9.29 58 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 95.62 +9.41 58 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 100.21 +9.56 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 104.83 +10.73 58 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 109.48 +9.66 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.25 +11.10 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 119.16 +10.33 59 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 124.23 +10.77 61 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 128.97 +10.74 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.34 +10.57 58 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 138.53 +11.06 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.44 +11.20 61 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 148.11 +10.95 60 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 153.44 +11.55 64 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 158.43 +11.64 65 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.34 +11.71 65 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 173.33 +11.59 67 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 183.43 +11.91 70 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 193.34 +11.60 72 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 203.04 +11.45 71 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 213.21 +11.43 75 0 6 0
30MAR27 125.00 P 17.00 17.00 17.00 18.63 - 53 5 5 -
30MAR27 127.50 P 17.15 20.00 17.15 20.12 +3.60 53 15 15 +15
30MAR27 130.00 P 21.60 21.60 21.60 21.44 +3.88 53 12 20 -2
30MAR27 132.50 P 0.00 0.00 0.00 22.80 +3.66 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.13 +3.89 53 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.64 +4.14 54 421 421 +421
30MAR27 140.00 P 0.00 0.00 0.00 27.57 +4.76 54 421 421 +421
30MAR27 142.50 P 0.00 0.00 0.00 29.11 +4.96 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.68 +5.15 55 0 7 0
30MAR27 147.50 P 0.00 0.00 0.00 31.93 +4.98 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 33.56 +5.16 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 35.04 +5.14 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.74 +5.32 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.47 +5.48 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 40.22 +5.64 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.02 +5.60 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.83 +5.96 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.89 +6.33 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.54 +6.26 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 49.42 +6.39 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.33 +6.53 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 53.26 +6.65 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 55.21 +6.78 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 57.18 +6.90 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 59.17 +7.02 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 61.16 +7.12 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 63.17 +7.22 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 65.20 +7.32 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.18 +7.36 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.52 +7.60 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 70.96 +7.06 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 75.66 +7.87 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 80.09 +8.22 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 84.40 +8.40 56 0 100 0
30MAR27 220.00 P 86.00 86.00 86.00 88.77 +8.59 56 6 11 +6
30MAR27 225.00 P 0.00 0.00 0.00 93.17 +8.73 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 97.61 +8.88 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 102.10 +9.04 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 106.62 +9.18 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 111.15 +9.30 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 115.72 +9.52 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 120.33 +9.44 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 124.96 +9.66 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 129.60 +9.76 56 0 30 0
TOTAL PUT 5,492 116,663 -1,428
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$ 47.24
28MAY26 31.00 C 0.00 0.00 0.00 16.32 +0.14 150 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.32 +0.14 140 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.32 +0.13 130 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.32 +0.14 121 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.33 +0.15 114 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.47 +0.29 130 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.32 +0.14 93 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.32 +0.14 84 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.26 +0.08 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.26 +0.08 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.26 +0.08 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.26 +0.08 0 0 12 0
28MAY26 43.00 C 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.26 +0.07 0 0 177 0
28MAY26 45.00 C 0.00 0.00 0.00 2.28 +0.06 19 0 1,013 0
28MAY26 46.00 C 1.41 1.80 1.36 1.36 +0.02 19 106 785 -50
28MAY26 47.00 C 0.59 0.97 0.59 0.67 +0.03 20 156 911 -18
28MAY26 48.00 C 0.39 0.45 0.29 0.23 -0.03 19 160 420 -25
28MAY26 49.00 C 0.16 0.16 0.16 0.06 -0.01 19 15 386 -15
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.34 +0.11 94 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.34 +0.18 88 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.35 +0.19 85 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.35 +0.11 79 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.35 +0.18 73 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.35 +0.18 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.36 +0.19 66 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.36 +0.18 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.36 +0.16 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.37 +0.18 54 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.37 +0.19 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.38 +0.19 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.47 +0.29 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.39 +0.21 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.39 +0.18 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.56 +0.34 43 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.35 +0.07 15 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.36 +0.07 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.39 +0.08 20 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.44 +0.08 20 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.53 +0.06 19 0 418 0
29JUN26 45.00 C 0.00 0.00 0.00 2.71 +0.06 20 0 578 0
29JUN26 46.00 C 2.30 2.31 2.04 1.96 +0.08 19 155 579 +43
29JUN26 47.00 C 1.63 1.63 1.36 1.36 +0.03 19 53 1,164 -23
29JUN26 48.00 C 0.93 1.12 0.93 0.95 +0.04 20 140 793 +79
29JUN26 49.00 C 0.71 0.72 0.61 0.59 +0.02 20 43 234 +25
29JUN26 50.00 C 0.43 0.51 0.40 0.35 +0.02 20 146 418 +31
29JUN26 52.50 C 0.14 0.14 0.14 0.08 +0.01 20 30 323 +30
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 116 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.53 +0.28 66 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.39 +0.20 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.39 +0.21 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.40 +0.09 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.54 +0.22 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.55 +0.37 46 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.42 +0.21 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.56 +0.34 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.36 +0.08 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.37 +0.07 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.41 +0.07 20 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.48 +0.06 20 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.61 +0.05 20 0 360 0
30JUL26 45.00 C 0.00 0.00 0.00 2.81 +0.10 20 0 591 0
30JUL26 46.00 C 2.30 2.45 2.27 2.14 +0.09 20 45 246 -15
30JUL26 47.00 C 1.80 1.81 1.80 1.55 0.00 20 20 94 +12
30JUL26 48.00 C 1.30 1.32 1.12 1.12 +0.02 20 19 277 +14
30JUL26 49.00 C 0.78 0.79 0.78 0.78 0.00 20 10 156 -1
30JUL26 50.00 C 0.56 0.68 0.56 0.52 0.00 20 12 157 +12
30JUL26 52.50 C 0.26 0.26 0.26 0.17 0.00 20 50 110 +50
30JUL26 55.00 C 0.13 0.13 0.13 0.05 0.00 20 15 15 +15
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 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.52 +0.21 47 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.54 +0.22 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.55 +0.37 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.55 +0.34 37 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.57 +0.35 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.37 +0.08 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.40 +0.08 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.46 +0.07 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.57 +0.07 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.75 +0.07 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.01 +0.06 21 0 472 0
28AUG26 46.00 C 2.48 2.48 2.48 2.32 +0.05 20 15 113 0
28AUG26 47.00 C 0.00 0.00 0.00 1.84 +0.03 21 0 37 0
28AUG26 48.00 C 1.46 1.46 1.46 1.44 +0.04 21 15 131 +15
28AUG26 49.00 C 0.00 0.00 0.00 1.09 +0.04 21 0 147 0
28AUG26 50.00 C 0.00 0.00 0.00 0.81 +0.04 21 0 113 0
28AUG26 52.50 C 0.00 0.00 0.00 0.35 +0.01 21 0 35 0
28AUG26 55.00 C 0.26 0.30 0.26 0.15 +0.01 21 8 23 +8
28AUG26 57.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 65.00 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 21.53 +0.30 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.53 +0.29 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.54 +0.30 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.54 +0.30 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.53 +0.25 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.55 +0.30 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.55 +0.30 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.54 +0.35 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.56 +0.38 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.55 +0.24 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.57 +0.25 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.58 +0.40 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.58 +0.26 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.59 +0.35 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.39 +0.07 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.45 +0.06 21 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.55 +0.05 21 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.71 +0.03 21 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.96 +0.03 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.28 +0.02 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.61 +0.02 21 0 343 0
29SEP26 47.00 C 0.00 0.00 0.00 2.12 +0.01 21 100 306 +100
29SEP26 48.00 C 0.00 0.00 0.00 1.72 +0.01 21 100 129 +100
29SEP26 49.00 C 0.00 0.00 0.00 1.40 -0.01 21 0 41 0
29SEP26 50.00 C 0.00 0.00 0.00 1.15 0.00 22 0 274 0
29SEP26 52.50 C 0.80 0.81 0.80 0.61 -0.01 22 60 382 +60
29SEP26 55.00 C 0.46 0.51 0.46 0.31 -0.01 22 5 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 0.00 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.54 +0.20 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.54 +0.30 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.54 +0.26 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.55 +0.30 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.55 +0.30 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.55 +0.19 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.56 +0.19 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.56 +0.25 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.57 +0.25 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.58 +0.20 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.58 +0.19 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.59 +0.35 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.53 +0.07 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.68 +0.05 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.90 +0.05 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.17 +0.04 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.53 +0.03 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.94 +0.02 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.30 +0.02 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.85 +0.01 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.44 +0.01 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.07 0.00 20 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.76 0.00 20 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 0.00 21 0 30 0
30DEC26 55.00 C 0.90 0.90 0.90 0.75 0.00 21 10 41 +10
30DEC26 57.50 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 0.00 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 0.00 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.55 +0.20 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.55 +0.20 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.55 +0.19 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.56 +0.19 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.56 +0.19 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.57 +0.19 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.58 +0.20 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.58 +0.19 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.64 +0.32 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.84 +0.06 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.07 +0.04 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.38 +0.04 20 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.73 +0.04 20 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.12 +0.04 20 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.57 +0.04 20 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.91 +0.02 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.47 +0.03 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.04 +0.02 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.67 +0.02 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 +0.02 20 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 1.73 +0.03 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 1.18 0.00 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.79 0.00 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.52 +0.01 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 0.00 21 0 0 0
TOTAL CALL 1,488 16,736 +457
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 746 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,119 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,658 0
28MAY26 45.00 P 0.04 0.04 0.04 0.02 -0.02 20 2 917 -2
28MAY26 46.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 380 0
28MAY26 47.00 P 0.26 0.27 0.26 0.37 -0.11 18 139 161 -120
28MAY26 48.00 P 1.05 1.05 0.70 0.96 -0.13 19 119 131 +56
28MAY26 49.00 P 1.75 1.75 1.46 1.82 -0.07 21 66 21 +6
28MAY26 50.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.76 -0.08 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.26 -0.09 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.76 -0.09 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.26 -0.09 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.76 -0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 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 55 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 10 617 0
29JUN26 39.00 P 0.03 0.03 0.03 0.01 0.00 21 90 1,226 -90
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1,368 0
29JUN26 41.00 P 0.06 0.07 0.06 0.05 0.00 20 21 665 -9
29JUN26 42.00 P 0.13 0.13 0.13 0.10 -0.01 20 1 646 0
29JUN26 43.00 P 0.18 0.22 0.18 0.22 -0.01 20 118 772 +28
29JUN26 44.00 P 0.32 0.41 0.32 0.41 -0.03 20 118 556 +87
29JUN26 45.00 P 0.00 0.00 0.00 0.70 -0.05 19 0 644 0
29JUN26 46.00 P 0.95 0.95 0.95 1.13 -0.07 19 15 370 +15
29JUN26 47.00 P 1.43 1.48 1.43 1.71 -0.08 20 32 266 +17
29JUN26 48.00 P 2.34 2.44 2.34 2.44 -0.05 21 30 251 0
29JUN26 49.00 P 0.00 0.00 0.00 3.20 -0.04 20 0 82 0
29JUN26 50.00 P 0.00 0.00 0.00 4.04 -0.07 19 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 6.40 -0.07 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.71 -0.32 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.32 -0.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.80 -0.22 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.28 -0.13 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.79 -0.19 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 21 0 1 0
30JUL26 38.00 P 0.05 0.05 0.05 0.02 -0.01 20 30 56 -30
30JUL26 39.00 P 0.00 0.00 0.00 0.05 0.00 21 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 82 0
30JUL26 41.00 P 0.17 0.17 0.17 0.17 -0.01 20 2 135 -2
30JUL26 42.00 P 0.23 0.23 0.23 0.28 -0.03 20 45 229 -10
30JUL26 43.00 P 0.44 0.46 0.44 0.47 -0.03 20 12 969 +8
30JUL26 44.00 P 0.00 0.00 0.00 0.73 -0.04 20 0 430 0
30JUL26 45.00 P 0.00 0.00 0.00 1.07 -0.06 20 0 287 0
30JUL26 46.00 P 1.52 1.52 1.52 1.54 -0.04 20 15 201 +15
30JUL26 47.00 P 1.97 1.97 1.94 2.09 -0.08 20 45 150 +15
30JUL26 48.00 P 2.51 2.51 2.51 2.74 -0.10 20 15 76 0
30JUL26 49.00 P 3.45 3.45 3.45 3.55 -0.04 21 4 13 -4
30JUL26 50.00 P 0.00 0.00 0.00 4.27 -0.08 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.49 -0.08 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.76 -0.32 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.35 -0.17 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.80 -0.22 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.28 -0.24 0 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.79 -0.19 0 0 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 0.00 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 0.00 21 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 47 0
28AUG26 40.00 P 0.00 0.00 0.00 0.20 0.00 21 0 46 0
28AUG26 41.00 P 0.22 0.23 0.22 0.32 0.00 21 60 249 +60
28AUG26 42.00 P 0.00 0.00 0.00 0.49 0.00 20 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.72 -0.01 20 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.01 -0.03 20 0 58 0
28AUG26 45.00 P 0.00 0.00 0.00 1.39 -0.02 20 0 422 0
28AUG26 46.00 P 0.00 0.00 0.00 1.83 -0.07 20 0 91 0
28AUG26 47.00 P 0.00 0.00 0.00 2.37 -0.08 20 0 117 0
28AUG26 48.00 P 3.05 3.05 2.78 3.01 -0.09 20 45 45 +15
28AUG26 49.00 P 0.00 0.00 0.00 3.79 -0.09 21 0 75 0
28AUG26 50.00 P 0.00 0.00 0.00 4.50 -0.05 21 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.61 -0.07 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.82 -0.26 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.35 -0.17 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.80 -0.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.28 -0.24 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.79 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 21 0 272 0
29SEP26 36.00 P 0.07 0.07 0.07 0.06 0.00 22 2 82 -2
29SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.51 -0.03 21 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 0.72 -0.04 21 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.99 -0.05 21 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 1.32 -0.05 21 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 1.71 -0.09 21 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.17 -0.13 21 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 2.80 -0.08 22 100 300 +100
29SEP26 48.00 P 0.00 0.00 0.00 3.45 -0.07 22 100 100 +100
29SEP26 49.00 P 0.00 0.00 0.00 4.04 -0.08 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.76 -0.08 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.78 -0.08 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.04 -0.34 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.35 -0.39 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.80 -0.24 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.28 -0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.79 -0.22 0 0 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 22 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 0.00 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 0.00 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 0.00 21 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 6 0
30DEC26 39.00 P 0.44 0.44 0.44 0.49 -0.02 21 13 19 +13
30DEC26 40.00 P 0.00 0.00 0.00 0.66 -0.03 21 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.88 -0.04 21 0 61 0
30DEC26 42.00 P 1.11 1.11 1.11 1.16 -0.04 21 15 163 0
30DEC26 43.00 P 1.45 1.45 1.45 1.49 -0.04 21 15 222 0
30DEC26 44.00 P 1.73 1.73 1.73 1.89 -0.04 21 15 137 0
30DEC26 45.00 P 2.16 2.16 2.16 2.34 -0.05 21 15 150 0
30DEC26 46.00 P 2.66 2.66 2.66 2.84 -0.06 21 15 25 -15
30DEC26 47.00 P 0.00 0.00 0.00 3.39 -0.07 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 3.99 -0.08 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.51 -0.07 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.20 -0.07 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.08 -0.08 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.39 -0.18 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.60 -0.29 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.89 -0.33 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.28 -0.30 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.79 -0.23 0 0 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 0.00 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.16 0.00 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.55 -0.03 20 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.72 -0.02 20 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.93 -0.02 20 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.17 -0.03 20 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.47 -0.02 20 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.80 -0.10 20 0 5 0
30MAR27 44.00 P 2.15 2.15 2.15 2.16 -0.10 20 1 3 +1
30MAR27 45.00 P 0.00 0.00 0.00 2.71 -0.02 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.21 -0.03 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.78 -0.02 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.36 -0.06 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.00 -0.06 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.51 -0.07 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.34 -0.07 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.67 -0.07 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.76 -0.27 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.12 -0.19 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.44 -0.21 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.83 -0.23 18 0 0 0
TOTAL PUT 1,325 28,885 +252
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$ 183.10
28MAY26 140.00 C 0.00 0.00 0.00 43.17 +2.09 51 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 40.67 +2.09 0 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 38.12 +2.04 0 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 35.67 +2.09 0 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 33.17 +2.08 0 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 30.68 +2.09 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 28.18 +2.08 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 25.68 +2.06 34 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 23.19 +2.03 36 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 20.71 +1.98 37 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 18.25 +1.89 37 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 15.83 +1.77 37 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 13.47 +1.59 36 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 11.21 +1.38 36 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 9.11 +1.14 36 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 7.19 +0.95 36 0 19 0
28MAY26 180.00 C 7.53 7.53 7.53 5.50 +0.74 36 15 95 0
28MAY26 182.50 C 5.29 5.29 4.01 4.01 +0.37 36 49 55 -5
28MAY26 185.00 C 4.00 4.00 2.88 2.84 +0.18 36 104 181 +48
28MAY26 187.50 C 2.97 2.97 1.92 2.00 +0.10 36 151 250 +83
28MAY26 190.00 C 2.13 2.98 1.41 1.35 +0.03 37 165 88 +25
28MAY26 192.50 C 1.68 2.23 1.40 0.86 -0.02 37 110 281 -22
28MAY26 195.00 C 1.13 1.61 1.13 0.53 -0.07 37 95 218 -12
28MAY26 197.50 C 0.84 0.84 0.58 0.31 -0.07 37 34 106 0
28MAY26 200.00 C 0.64 0.64 0.36 0.17 -0.06 36 30 220 0
28MAY26 205.00 C 0.32 0.32 0.31 0.05 -0.03 37 61 151 +61
28MAY26 210.00 C 0.00 0.00 0.00 0.01 -0.02 36 1 126 -1
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 47 0 15 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 43.74 +1.80 43 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 41.33 +2.08 43 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 38.93 +1.90 42 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 36.57 +2.08 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 34.05 +1.86 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 31.74 +1.80 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 29.48 +1.74 39 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 27.28 +1.67 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.15 +1.59 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.09 +1.51 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.11 +1.42 39 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 19.21 +1.32 39 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 17.41 +1.23 39 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 15.71 +1.13 39 0 15 0
29JUN26 175.00 C 13.08 13.08 13.08 14.11 +1.03 39 1 23 -1
29JUN26 177.50 C 0.00 0.00 0.00 12.61 +0.92 39 0 61 0
29JUN26 180.00 C 12.03 12.03 12.03 11.15 +0.45 39 9 32 0
29JUN26 182.50 C 10.89 11.14 10.14 9.86 +0.62 39 58 72 +16
29JUN26 185.00 C 9.74 9.74 8.96 8.70 +0.55 39 76 2,289 +76
29JUN26 187.50 C 8.33 8.33 7.89 7.63 +0.46 39 31 99 +30
29JUN26 190.00 C 7.84 7.84 7.84 6.72 +0.44 39 7 86 -7
29JUN26 192.50 C 7.78 7.78 7.07 5.87 +0.37 39 20 72 -19
29JUN26 195.00 C 0.00 0.00 0.00 5.11 +0.30 39 0 46 0
29JUN26 197.50 C 0.00 0.00 0.00 4.43 +0.27 39 0 72 0
29JUN26 200.00 C 4.50 4.50 4.19 3.84 +0.26 39 4 426 0
29JUN26 205.00 C 0.00 0.00 0.00 2.79 +0.18 39 0 798 0
29JUN26 210.00 C 0.00 0.00 0.00 1.99 +0.12 39 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 1.36 +0.07 39 0 21 0
29JUN26 220.00 C 1.61 1.61 1.61 0.94 +0.04 39 1 26 +1
29JUN26 225.00 C 0.00 0.00 0.00 0.64 +0.02 39 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.43 +0.01 39 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.28 0.00 39 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 38.13 +2.46 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 35.99 +2.53 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 33.59 +2.20 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.55 +2.12 40 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 29.57 +1.56 40 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.65 +1.49 40 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 25.81 +1.44 40 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 24.03 +1.37 40 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 22.33 +1.30 40 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 20.70 +1.23 40 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 19.15 +1.16 40 0 42 0
30JUL26 175.00 C 20.10 20.10 20.10 17.68 +1.09 40 1 37 0
30JUL26 177.50 C 0.00 0.00 0.00 16.28 +1.00 40 0 39 0
30JUL26 180.00 C 0.00 0.00 0.00 14.93 +0.90 40 0 15 0
30JUL26 182.50 C 13.98 14.82 13.81 13.70 +0.84 40 42 68 +3
30JUL26 185.00 C 0.00 0.00 0.00 12.56 +0.86 40 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 11.50 +0.81 40 0 45 0
30JUL26 190.00 C 0.00 0.00 0.00 10.52 +0.69 40 0 21 0
30JUL26 192.50 C 10.85 10.85 10.85 9.60 +0.62 41 7 16 +1
30JUL26 195.00 C 0.00 0.00 0.00 8.76 +0.57 41 0 65 0
30JUL26 197.50 C 7.93 8.17 7.93 7.98 +0.52 41 38 54 +23
30JUL26 200.00 C 0.00 0.00 0.00 7.27 +0.53 41 0 19 0
30JUL26 205.00 C 0.00 0.00 0.00 5.92 +0.57 41 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 4.64 +0.33 40 1 38 0
30JUL26 215.00 C 0.00 0.00 0.00 3.72 +0.26 40 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 2.96 +0.21 40 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 2.34 +0.16 40 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 1.84 +0.13 40 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.44 +0.10 40 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.12 +0.08 40 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 37.98 +2.51 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 36.01 +2.35 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 33.81 +2.04 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 31.98 +1.98 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 30.21 +1.92 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 28.50 +1.89 42 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 26.85 +1.41 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.27 +1.37 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 23.74 +1.31 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.28 +1.25 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 20.89 +1.36 42 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 19.56 +1.17 42 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 18.24 +1.06 42 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 17.03 +1.00 42 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 15.97 +0.91 42 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 14.89 +0.85 42 0 59 0
28AUG26 190.00 C 0.00 0.00 0.00 13.87 +0.78 42 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 12.85 +0.66 42 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 11.96 +0.60 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 11.19 +0.61 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 10.40 +0.70 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 8.95 +0.80 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 7.48 +0.55 42 0 62 0
28AUG26 215.00 C 0.00 0.00 0.00 6.36 +0.48 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 5.38 +0.42 42 0 20 0
28AUG26 225.00 C 5.72 5.72 5.72 4.67 +0.37 43 15 15 0
29SEP26 140.00 C 0.00 0.00 0.00 47.67 +2.14 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 45.61 +2.07 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 43.52 +1.93 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.54 +2.29 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.84 +1.93 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 38.25 +2.24 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.82 +2.10 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.13 +1.97 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.39 +1.96 42 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 30.79 +1.88 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.22 +2.19 42 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.71 +1.83 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.25 +1.75 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 24.85 +1.71 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 23.50 +1.18 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 22.20 +1.18 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 20.81 +0.97 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 19.64 +0.93 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 18.58 +0.69 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 17.83 +0.96 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.82 +1.05 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 15.85 +0.99 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 14.94 +0.83 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 13.75 +0.47 42 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 12.94 +0.55 43 0 273 0
29SEP26 205.00 C 13.08 13.08 13.08 11.47 +0.61 43 15 30 +15
29SEP26 210.00 C 0.00 0.00 0.00 10.14 +0.81 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 8.68 +0.53 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.58 +0.48 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 6.60 +0.42 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.74 +0.38 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.97 +0.32 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.31 +0.29 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.72 +0.25 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.31 +0.23 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.77 +0.19 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.38 +0.17 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.05 +0.15 42 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 51.53 +1.76 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.68 +1.73 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.86 +1.69 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.10 +1.66 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.22 +1.47 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 42.69 +1.58 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.05 +1.54 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 39.32 +1.36 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.78 +1.32 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.29 +1.29 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.96 +1.39 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.57 +1.35 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.21 +1.30 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 30.92 +1.28 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.81 +1.39 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 28.50 +1.64 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.40 +1.26 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.24 +1.17 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.02 +1.00 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.06 +1.05 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 23.07 +1.03 43 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 22.10 +0.99 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.18 +0.96 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 20.29 +0.92 43 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 19.44 +0.89 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.84 +0.83 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.26 +1.13 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.38 +0.61 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.09 +0.55 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.90 +0.37 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.81 +0.16 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.81 +0.42 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.90 +0.39 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.07 +0.35 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.31 +0.32 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.62 +0.29 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.00 +0.27 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.43 +0.25 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 55.21 +2.30 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 53.48 +2.25 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 51.78 +2.18 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 50.13 +2.13 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.51 +2.07 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.94 +2.02 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.40 +1.96 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.01 +2.01 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.45 +1.85 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.14 +1.91 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.76 +1.86 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.42 +1.81 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.12 +1.77 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.87 +1.74 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.65 +1.70 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.47 +1.67 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.32 +1.39 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.26 +1.27 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.19 +1.24 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.03 +1.08 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.03 +1.05 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 27.27 +1.22 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.32 +1.17 43 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 25.43 +1.15 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.56 +1.12 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.89 +0.98 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.29 +0.94 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.77 +1.44 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.85 +0.86 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.68 +0.92 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.54 +0.94 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.44 +0.92 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.51 +0.99 43 0 0 0
TOTAL CALL 1,141 9,894 +315
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.01 0.00 44 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 278 0
28MAY26 160.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 317 0
28MAY26 162.50 P 0.00 0.00 0.00 0.03 -0.11 37 0 167 0
28MAY26 165.00 P 0.00 0.00 0.00 0.07 -0.20 37 0 163 0
28MAY26 167.50 P 0.00 0.00 0.00 0.15 -0.33 37 0 153 0
28MAY26 170.00 P 0.32 0.32 0.32 0.29 -0.51 36 4 59 0
28MAY26 172.50 P 0.51 0.51 0.49 0.54 -0.73 37 31 36 -12
28MAY26 175.00 P 1.03 1.06 1.03 0.95 -0.98 37 30 105 +16
28MAY26 177.50 P 1.30 1.66 1.30 1.54 -1.22 37 94 194 +89
28MAY26 180.00 P 1.51 2.45 1.45 2.39 -1.40 37 78 193 +40
28MAY26 182.50 P 2.28 3.50 2.09 3.45 -1.66 37 67 60 -23
28MAY26 185.00 P 3.92 3.92 3.67 4.82 -1.77 37 30 85 -15
28MAY26 187.50 P 5.21 5.21 5.21 6.32 -1.99 36 15 114 0
28MAY26 190.00 P 0.00 0.00 0.00 8.14 -2.09 36 0 136 0
28MAY26 192.50 P 0.00 0.00 0.00 10.16 -2.14 36 0 76 0
28MAY26 195.00 P 0.00 0.00 0.00 12.34 -2.16 36 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 14.64 -2.15 36 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 17.01 -2.15 36 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 21.91 -2.12 36 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 26.90 -2.10 0 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 31.90 -2.10 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 37.29 -1.71 80 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 42.29 -1.71 87 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 47.29 -1.71 95 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 52.29 -1.71 102 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 57.28 -1.72 109 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 62.28 -1.72 115 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 67.28 -1.72 121 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.91 -2.09 93 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 77.28 -1.72 133 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 82.28 -1.72 139 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.13 -0.08 39 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.19 -0.10 39 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.27 -0.14 39 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.39 -0.18 39 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 0.53 -0.22 39 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 0.71 -0.30 39 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 0.96 -0.35 39 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.25 -0.42 39 0 33 0
29JUN26 160.00 P 0.00 0.00 0.00 1.61 -0.57 39 0 107 0
29JUN26 162.50 P 0.00 0.00 0.00 2.11 -0.58 39 0 77 0
29JUN26 165.00 P 0.00 0.00 0.00 2.62 -0.72 39 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 3.26 -0.77 39 0 154 0
29JUN26 170.00 P 3.22 3.79 3.22 3.96 -0.91 39 11 207 +8
29JUN26 172.50 P 0.00 0.00 0.00 4.75 -0.95 39 0 61 0
29JUN26 175.00 P 5.50 5.50 5.50 5.64 -1.03 39 5 2,150 -5
29JUN26 177.50 P 0.00 0.00 0.00 6.62 -1.12 39 0 124 0
29JUN26 180.00 P 0.00 0.00 0.00 7.72 -1.21 39 0 101 0
29JUN26 182.50 P 0.00 0.00 0.00 8.94 -1.24 39 0 113 0
29JUN26 185.00 P 9.55 9.85 9.33 10.27 -1.42 39 36 105 +27
29JUN26 187.50 P 10.54 10.54 10.54 11.71 -1.54 39 14 95 0
29JUN26 190.00 P 0.00 0.00 0.00 13.56 -1.18 41 0 151 0
29JUN26 192.50 P 0.00 0.00 0.00 14.75 -1.69 39 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 16.50 -1.71 39 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 18.27 -1.81 39 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 20.19 -1.83 39 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 24.17 -1.92 39 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 28.41 -1.99 39 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 32.85 -2.28 39 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 37.63 -1.83 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 42.33 -2.03 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 47.29 -1.83 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 52.29 -1.75 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 57.28 -1.72 50 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 62.28 -1.72 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 67.28 -1.72 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.91 -2.09 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 77.28 -1.72 61 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 82.28 -1.72 64 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.50 -0.33 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 1.86 -0.35 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.23 -0.43 40 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 2.70 -0.47 40 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.20 -0.53 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 3.78 -0.60 40 0 13 0
30JUL26 162.50 P 0.00 0.00 0.00 4.43 -0.78 40 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 5.26 -0.70 41 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 5.96 -0.80 40 0 0 0
30JUL26 170.00 P 5.83 5.83 5.83 6.82 -0.89 40 13 30 +9
30JUL26 172.50 P 0.00 0.00 0.00 7.74 -0.96 40 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 8.74 -1.16 40 0 31 0
30JUL26 177.50 P 9.47 9.47 9.47 9.84 -1.25 40 8 115 +8
30JUL26 180.00 P 10.58 10.58 10.58 10.97 -1.39 40 6 48 +6
30JUL26 182.50 P 0.00 0.00 0.00 12.28 -1.19 40 0 78 0
30JUL26 185.00 P 13.56 13.56 13.19 13.64 -1.33 40 22 97 +16
30JUL26 187.50 P 15.01 15.01 14.63 15.11 -1.36 40 54 122 +54
30JUL26 190.00 P 0.00 0.00 0.00 16.62 -1.44 41 0 8 0
30JUL26 192.50 P 0.00 0.00 0.00 18.17 -1.36 41 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 19.69 -1.48 40 0 10 0
30JUL26 197.50 P 0.00 0.00 0.00 21.37 -1.58 40 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 23.15 -1.59 40 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 26.81 -1.71 40 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 30.71 -1.76 40 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 34.82 -2.60 40 0 30 0
30JUL26 220.00 P 0.00 0.00 0.00 39.23 -2.47 41 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 43.74 -2.47 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 48.09 -2.75 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 52.83 -2.70 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 57.51 -2.18 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.52 -0.37 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.03 -0.45 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.65 -0.50 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.32 -0.49 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.99 -0.62 42 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 6.81 -0.69 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 7.56 -0.86 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 8.45 -0.90 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 9.32 -1.02 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 10.40 -1.00 42 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 11.48 -1.05 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 12.63 -1.10 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 13.77 -1.23 41 0 2 0
28AUG26 182.50 P 14.62 14.62 14.62 15.15 -1.19 42 2 2 +1
28AUG26 185.00 P 15.92 15.92 15.92 16.51 -1.24 42 7 7 +6
28AUG26 187.50 P 0.00 0.00 0.00 17.94 -1.28 42 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 19.35 -1.36 42 0 7 0
28AUG26 192.50 P 0.00 0.00 0.00 20.92 -1.40 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 22.65 -1.74 42 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 24.27 -1.81 42 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 25.90 -1.95 42 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 29.49 -2.07 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 33.09 -2.32 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 37.01 -2.45 42 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 41.18 -2.42 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 45.33 -2.13 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.92 -0.30 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.36 -0.38 42 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 3.88 -0.38 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.40 -0.41 42 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 4.99 -0.50 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.66 -0.51 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.34 -0.51 42 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 7.06 -0.64 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.91 -0.64 42 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 8.76 -0.73 42 0 2,852 0
29SEP26 165.00 P 0.00 0.00 0.00 9.52 -0.80 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 10.45 -0.86 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 11.45 -1.01 42 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 12.51 -1.08 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 13.64 -1.14 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 14.82 -1.10 42 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 16.16 -1.01 42 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 17.36 -1.33 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 18.95 -1.26 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.37 -1.31 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 21.74 -1.26 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 23.19 -1.39 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 24.78 -1.78 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 26.55 -1.65 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 27.95 -2.07 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 31.41 -2.15 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 35.13 -2.18 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 39.03 -2.27 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.96 -2.35 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 46.90 -2.22 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 51.06 -3.13 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 55.21 -3.21 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 60.02 -1.92 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.35 -1.65 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 68.76 -1.81 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.33 -1.88 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 77.96 -1.92 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.66 -1.99 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.83 -0.51 42 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 6.52 -0.52 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.22 -0.52 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.91 -0.53 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.64 -0.66 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.51 -0.66 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.38 -0.63 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.26 -0.67 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.14 -0.66 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 12.85 -0.97 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 13.86 -0.94 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 15.14 -0.76 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.25 -0.80 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 17.41 -0.84 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.54 -0.96 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.79 -1.00 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.10 -1.13 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 22.46 -1.06 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.84 -1.12 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.30 -1.13 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.78 -1.18 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 28.31 -1.21 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 29.88 -1.24 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 31.40 -1.36 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.92 -1.53 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 36.57 -1.34 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 40.10 -1.39 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 43.74 -1.59 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 47.38 -1.77 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 51.25 -1.81 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 55.18 -1.88 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 59.50 -1.64 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 63.63 -1.68 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 67.83 -1.71 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 71.94 -1.90 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.14 -2.06 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 80.82 -1.80 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.98 -2.12 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.43 -0.49 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.15 -0.49 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.72 -0.81 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.58 -0.84 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.44 -0.87 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 12.31 -0.89 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.18 -0.98 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 14.15 -1.09 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.20 -1.12 42 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 16.25 -0.81 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 17.30 -0.90 41 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 18.36 -1.02 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.64 -1.08 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 20.93 -0.93 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.18 -0.98 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 23.38 -1.12 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 24.79 -1.17 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.15 -0.93 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 27.56 -1.00 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 28.84 -1.20 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.32 -1.24 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 31.83 -1.55 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.38 -1.31 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.96 -1.46 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.90 -2.25 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.91 -1.59 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 43.36 -1.50 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.01 -1.41 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.67 -1.45 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.42 -1.41 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 58.25 -1.33 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 62.17 -1.41 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 66.16 -1.44 42 0 0 0
TOTAL PUT 527 14,583 +225
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$ 7.26
28MAY26 4.90 C 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 +0.05 18 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 +0.02 23 0 170 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 199 0
28MAY26 7.75 C 0.01 0.01 0.01 0.01 0.00 31 10 695 -10
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 53 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.03 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 +0.03 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 +0.04 22 0 280 0
29JUN26 7.25 C 0.21 0.21 0.20 0.23 +0.03 22 10 12 +10
29JUN26 7.50 C 0.12 0.13 0.11 0.13 +0.01 23 433 517 +391
29JUN26 7.75 C 0.06 0.06 0.06 0.07 +0.01 23 35 285 +35
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 23 0 507 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 1,039 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.28 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.54 +0.04 22 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 +0.04 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.07 +0.06 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 +0.05 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.64 +0.05 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.23 +0.03 24 0 30 0
30JUL26 7.75 C 0.00 0.00 0.00 0.15 +0.01 25 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 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 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
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 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.29 - 0 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.05 +0.05 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 +0.04 21 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 +0.04 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 +0.03 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.71 +0.06 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.54 +0.05 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 +0.03 24 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.29 +0.02 24 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.21 +0.02 25 0 51 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.10 +0.01 25 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 0.00 24 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 +0.06 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 +0.06 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 +0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.05 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.01 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 +0.02 23 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.01 23 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.01 23 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 24 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 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 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 +0.07 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 +0.07 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 +0.06 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 +0.06 26 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.67 +0.02 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 +0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 +0.01 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 +0.03 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 +0.05 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 +0.02 24 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.03 24 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 +0.01 24 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.01 24 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 0.00 24 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 24 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 24 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 24 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 2.51 +0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.42 +0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.18 +0.01 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 +0.01 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 +0.02 25 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 +0.03 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 +0.04 26 0 0 0
30MAR27 6.50 C 1.18 1.18 1.18 1.20 +0.03 25 10 20 +10
30MAR27 6.75 C 0.00 0.00 0.00 1.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.90 +0.04 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.76 +0.03 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 +0.01 25 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.02 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 +0.01 25 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 +0.02 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 +0.01 24 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 24 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
TOTAL CALL 498 9,563 +436
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 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 0.00 120 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 827 0
28MAY26 7.00 P 0.03 0.03 0.03 0.02 -0.01 25 5 849 -5
28MAY26 7.25 P 0.11 0.11 0.09 0.10 -0.03 26 36 609 -36
28MAY26 7.50 P 0.00 0.00 0.00 0.26 -0.06 24 0 429 0
28MAY26 7.75 P 0.00 0.00 0.00 0.49 -0.06 0 0 265 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 -0.06 0 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 -0.06 0 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.27 -0.03 81 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.52 -0.03 92 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.76 -0.04 95 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.01 -0.04 104 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.26 -0.04 113 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.51 -0.04 121 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.76 -0.04 130 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.26 -0.06 145 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.76 -0.04 160 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 158 0
29JUN26 6.50 P 0.03 0.03 0.03 0.02 -0.01 24 2 97 -2
29JUN26 6.75 P 0.05 0.05 0.05 0.05 -0.01 24 37 313 +29
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 405 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 -0.05 22 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.03 24 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 -0.05 23 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.06 21 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.99 -0.06 0 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.27 -0.03 37 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 -0.03 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.76 -0.04 43 0 0 -32
29JUN26 9.25 P 0.00 0.00 0.00 2.01 -0.04 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.26 -0.04 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 -0.04 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 -0.04 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 -0.06 66 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.76 -0.04 72 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 -0.04 79 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 -0.04 85 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 114 0
30JUL26 6.75 P 0.00 0.00 0.00 0.11 -0.02 25 0 472 0
30JUL26 7.00 P 0.18 0.18 0.18 0.18 -0.03 24 5 377 +5
30JUL26 7.25 P 0.00 0.00 0.00 0.30 -0.03 25 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.44 -0.05 25 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.61 -0.04 25 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 -0.02 25 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.02 -0.05 25 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.27 -0.04 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.52 -0.03 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.76 -0.04 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.01 -0.04 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 -0.03 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.51 -0.04 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.76 -0.04 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.26 -0.06 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.76 -0.04 57 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.15 -0.02 24 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 37 0
28AUG26 7.25 P 0.00 0.00 0.00 0.34 -0.04 24 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.49 -0.04 25 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.65 -0.04 24 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.83 -0.04 24 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.04 -0.03 24 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.28 -0.06 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.52 -0.06 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 -0.06 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.27 -0.03 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.51 -0.04 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.76 -0.04 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.26 -0.06 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.76 -0.04 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 24 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.02 24 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.03 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.04 24 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.01 25 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.03 24 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.03 24 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 -0.05 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.06 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 -0.06 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.07 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 -0.06 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 -0.07 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 -0.07 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.26 -0.07 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.76 -0.07 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.26 -0.07 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.76 -0.07 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.02 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.02 24 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.02 24 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.03 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.04 24 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.04 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.02 24 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.03 24 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.02 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 -0.02 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 -0.05 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.06 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 -0.06 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 -0.07 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 -0.07 30 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.26 -0.07 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.76 -0.07 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 -0.01 24 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.01 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 -0.03 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
30MAR27 7.25 P 0.57 0.57 0.57 0.59 -0.02 24 30 57 +30
30MAR27 7.50 P 0.00 0.00 0.00 0.71 -0.05 24 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.05 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.02 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 -0.01 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 -0.01 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 0.00 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 0.00 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.06 -0.02 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.30 -0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 -0.06 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 -0.06 28 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.27 -0.06 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.77 -0.06 34 0 0 0
TOTAL PUT 115 14,224 -11
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$ 90.55
29JUN26 99.99 C 1.70 1.70 1.38 1.41 +0.01 38 85 99 +29
29JUN26 103.32 C 1.13 1.17 0.97 0.88 -0.01 38 54 84 +30
29JUN26 106.66 C 0.00 0.00 0.00 0.52 -0.01 38 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.30 -0.01 38 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.17 -0.01 38 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.09 -0.01 37 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.05 -0.01 38 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.03 0.00 38 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.02 0.00 39 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 53 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
TOTAL CALL 139 1,349 +59
29JUN26 99.99 P 0.00 0.00 0.00 10.87 -0.38 36 0 74 0
29JUN26 103.32 P 0.00 0.00 0.00 13.75 -0.43 36 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 17.32 +0.35 46 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.95 -0.42 38 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 23.15 -0.41 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 26.39 -0.53 35 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 29.66 -0.41 0 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 32.95 -0.42 0 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 36.25 -0.42 0 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 39.51 -0.41 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 42.83 -0.32 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 46.15 -0.49 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 49.48 -0.34 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 52.80 -0.32 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 56.12 -0.35 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 59.45 -0.36 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 62.77 -0.42 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 66.10 -0.51 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 69.60 -0.33 50 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 72.86 -0.41 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 76.26 -0.33 53 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$ 90.55
22MAY26 67.50 C 0.00 0.00 0.00 23.16 - 284 0 0 -
22MAY26 70.00 C 0.00 0.00 0.00 20.66 - 253 0 0 -
22MAY26 72.50 C 0.00 0.00 0.00 18.16 +0.42 223 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 15.66 +0.42 194 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 13.16 +0.41 165 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 10.67 +0.17 139 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 8.17 +0.40 110 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 5.72 +0.43 89 0 0 0
22MAY26 87.50 C 3.89 4.97 3.24 3.21 +0.13 55 313 99 +68
22MAY26 90.00 C 1.55 3.00 1.15 1.17 -0.17 45 117 143 +16
22MAY26 92.50 C 0.50 1.08 0.24 0.21 -0.19 44 341 279 +57
22MAY26 95.00 C 0.20 0.33 0.05 0.02 -0.06 46 113 419 +28
22MAY26 97.50 C 0.08 0.08 0.03 0.01 0.00 60 33 559 +33
22MAY26 100.00 C 0.04 0.04 0.01 0.01 0.00 78 56 268 -27
22MAY26 102.50 C 0.01 0.01 0.01 0.01 0.00 95 66 350 +40
22MAY26 105.00 C 0.01 0.01 0.01 0.01 0.00 111 1 194 0
22MAY26 107.50 C 0.01 0.01 0.01 0.01 0.00 126 4 236 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 141 0 180 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 155 0 112 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 169 0 7 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 183 0 11 0
22MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 196 0 10 0
22MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 209 0 5 0
22MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 40.66 +0.28 194 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 38.16 +0.31 179 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 35.66 +0.31 165 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.16 +0.31 151 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.66 +0.30 138 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.17 +0.38 128 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.67 +0.29 116 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.18 +0.31 106 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.68 +0.30 94 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.19 +0.41 84 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.66 +0.42 69 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 13.16 +0.41 58 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 10.67 +0.17 49 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 8.17 +0.33 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.80 +0.13 35 0 716 0
28MAY26 87.50 C 4.15 4.15 4.15 3.83 +0.15 38 30 43 +1
28MAY26 90.00 C 3.91 3.91 2.26 2.16 +0.06 37 157 3,083 -4
28MAY26 92.50 C 1.10 2.20 0.98 1.04 -0.02 36 1,197 2,136 +168
28MAY26 95.00 C 0.50 0.98 0.49 0.43 -0.03 36 422 1,255 +63
28MAY26 97.50 C 0.40 0.53 0.25 0.15 -0.02 36 279 1,485 -118
28MAY26 100.00 C 0.22 0.32 0.14 0.05 -0.01 36 509 3,463 -151
28MAY26 102.50 C 0.15 0.17 0.11 0.01 -0.01 35 171 3,464 -80
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6,307 0
28MAY26 107.50 C 0.07 0.07 0.07 0.01 0.00 47 7 2,587 0
28MAY26 110.00 C 0.09 0.09 0.05 0.01 0.00 53 15 3,773 -13
28MAY26 112.50 C 0.05 0.05 0.03 0.01 0.00 58 7 932 -2
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,406 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,014 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,880 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 867 0
28MAY26 125.00 C 0.01 0.01 0.01 0.01 0.00 83 2 714 -2
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 288 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 945 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 329 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 131 0 105 0
29MAY26 67.50 C 0.00 0.00 0.00 23.38 - 120 0 0 -
29MAY26 70.00 C 0.00 0.00 0.00 20.89 - 109 0 0 -
29MAY26 72.50 C 0.00 0.00 0.00 18.42 +0.64 98 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 15.66 +0.41 64 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 13.16 +0.40 54 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 10.67 +0.17 45 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 8.19 +0.30 37 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 6.04 +0.28 42 0 0 0
29MAY26 87.50 C 4.50 5.39 4.16 3.99 +0.15 39 114 37 +20
29MAY26 90.00 C 3.88 3.88 2.40 2.38 +0.08 38 29 149 -14
29MAY26 92.50 C 2.50 2.50 1.24 1.25 +0.01 38 98 68 +6
29MAY26 95.00 C 0.82 1.36 0.62 0.58 -0.02 37 89 148 -25
29MAY26 97.50 C 0.53 0.65 0.50 0.23 -0.02 37 66 50 +14
29MAY26 100.00 C 0.18 0.40 0.18 0.08 -0.02 37 175 164 +87
29MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 92 0
29MAY26 105.00 C 0.10 0.10 0.10 0.01 0.00 39 4 11 +4
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.85 +0.47 102 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.32 +0.47 92 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.69 +0.33 73 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 33.34 +0.47 79 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.89 +0.44 75 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 28.32 +0.43 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.87 +0.47 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.38 +0.47 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.89 +0.35 50 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.42 +0.54 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.79 +0.32 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 13.45 +0.30 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.49 +0.23 39 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 9.38 +0.32 37 0 30 0
29JUN26 85.00 C 8.49 8.61 8.21 7.51 +0.27 37 20 39 -12
29JUN26 87.50 C 5.89 6.07 5.82 5.90 +0.24 36 78 225 +78
29JUN26 90.00 C 4.53 5.50 4.41 4.51 +0.19 36 243 500 +110
29JUN26 92.50 C 4.28 4.28 3.31 3.36 +0.09 36 311 386 +53
29JUN26 95.00 C 3.11 3.30 2.53 2.45 +0.07 36 214 3,251 +39
29JUN26 97.50 C 2.51 2.52 1.86 1.74 +0.05 36 267 2,140 -49
29JUN26 100.00 C 1.62 1.99 1.40 1.21 +0.03 35 2,133 8,239 +1,267
29JUN26 102.50 C 1.10 1.51 1.08 0.82 +0.02 35 588 956 -170
29JUN26 105.00 C 0.86 1.11 0.84 0.54 +0.01 35 153 5,045 +104
29JUN26 107.50 C 0.68 0.84 0.62 0.35 +0.01 35 331 1,678 +43
29JUN26 110.00 C 0.50 0.71 0.48 0.22 0.00 35 124 3,860 +28
29JUN26 112.50 C 0.47 0.47 0.47 0.14 0.00 35 1 1,232 -1
29JUN26 115.00 C 0.38 0.38 0.34 0.09 0.00 36 3 2,771 0
29JUN26 117.50 C 0.28 0.28 0.28 0.05 0.00 35 30 2,150 -30
29JUN26 120.00 C 0.31 0.31 0.26 0.03 0.00 35 4 3,209 +2
29JUN26 122.50 C 0.25 0.25 0.25 0.02 0.00 36 1 983 0
29JUN26 125.00 C 0.20 0.20 0.19 0.01 0.00 35 11 1,316 -1
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 613 0
29JUN26 130.00 C 0.16 0.16 0.14 0.01 0.00 39 3 2,102 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 623 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 45 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 0.09 0.09 0.09 0.01 0.00 50 2 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 625 0
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 56 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 0.04 0.04 0.04 0.01 0.00 59 20 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 62 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 65 0 73 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 185.00 C 0.01 0.01 0.01 0.01 0.00 72 1 226 +1
30JUL26 50.00 C 0.00 0.00 0.00 40.85 +0.44 77 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 38.32 +0.40 70 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.69 +0.26 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.34 +0.39 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.89 +0.31 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.39 +0.24 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.97 +0.24 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.65 +0.33 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.33 +0.37 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.96 +0.22 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.59 +0.12 40 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.17 +0.26 36 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.20 +0.24 36 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 10.39 +0.21 36 0 0 0
30JUL26 85.00 C 9.57 9.57 9.54 8.74 +0.07 36 14 14 +14
30JUL26 87.50 C 8.49 8.49 8.49 7.43 +0.15 37 60 193 +49
30JUL26 90.00 C 7.19 7.19 5.99 6.12 +0.17 37 80 185 +39
30JUL26 92.50 C 5.28 6.13 5.28 5.01 +0.13 37 118 417 +58
30JUL26 95.00 C 5.06 5.06 4.07 4.03 +0.10 36 175 553 -4
30JUL26 97.50 C 3.69 3.69 3.24 3.21 +0.08 36 510 1,588 -55
30JUL26 100.00 C 3.08 3.22 2.65 2.51 +0.05 36 50 717 -7
30JUL26 102.50 C 0.00 0.00 0.00 1.94 +0.04 36 0 508 0
30JUL26 105.00 C 1.83 1.83 1.83 1.50 +0.04 36 29 587 +29
30JUL26 107.50 C 0.00 0.00 0.00 1.15 +0.03 36 0 702 0
30JUL26 110.00 C 1.35 1.50 1.29 0.86 +0.01 36 11 357 +1
30JUL26 112.50 C 0.00 0.00 0.00 0.64 +0.02 36 0 41 0
30JUL26 115.00 C 0.00 0.00 0.00 0.48 +0.01 36 0 132 0
30JUL26 117.50 C 1.00 1.00 1.00 0.35 0.00 36 1 511 +1
30JUL26 120.00 C 0.00 0.00 0.00 0.25 0.00 36 0 195 0
30JUL26 122.50 C 0.61 0.61 0.61 0.19 +0.01 36 1 59 0
30JUL26 125.00 C 0.00 0.00 0.00 0.13 0.00 36 0 345 0
30JUL26 127.50 C 0.45 0.45 0.45 0.10 +0.01 36 60 234 +19
30JUL26 130.00 C 0.00 0.00 0.00 0.07 0.00 36 0 845 0
30JUL26 132.50 C 0.00 0.00 0.00 0.05 0.00 36 0 281 0
30JUL26 135.00 C 0.29 0.29 0.29 0.04 0.00 37 30 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 0.00 37 0 105 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 87 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 40.85 +0.34 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.32 +0.40 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.99 +0.33 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.62 +0.43 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.21 +0.43 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.83 +0.45 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.45 +0.35 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.10 +0.44 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.79 +0.37 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.61 +0.22 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.52 +0.25 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.07 +0.24 37 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.24 +0.24 37 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.56 +0.22 37 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 10.13 +0.16 37 0 20 0
28AUG26 87.50 C 8.71 8.71 8.67 8.73 +0.12 37 60 123 +60
28AUG26 90.00 C 8.13 8.13 7.42 7.50 +0.19 38 76 316 +76
28AUG26 92.50 C 7.53 7.53 6.78 6.41 +0.14 38 34 552 +25
28AUG26 95.00 C 6.31 6.31 5.39 5.40 +0.11 38 46 705 +46
28AUG26 97.50 C 5.54 5.54 5.54 4.49 +0.08 38 21 774 0
28AUG26 100.00 C 0.00 0.00 0.00 3.76 +0.09 37 0 969 0
28AUG26 102.50 C 0.00 0.00 0.00 3.10 +0.06 37 0 1,988 0
28AUG26 105.00 C 3.53 3.53 3.53 2.53 +0.06 37 14 334 0
28AUG26 107.50 C 2.81 2.81 2.81 2.08 +0.04 37 30 146 0
28AUG26 110.00 C 2.50 2.50 2.50 1.68 +0.03 37 1 84 +1
28AUG26 112.50 C 0.00 0.00 0.00 1.36 +0.03 37 0 1,830 0
28AUG26 115.00 C 0.00 0.00 0.00 1.09 +0.02 37 0 70 0
28AUG26 117.50 C 0.00 0.00 0.00 0.87 +0.02 37 0 560 0
28AUG26 120.00 C 0.00 0.00 0.00 0.70 +0.01 37 0 68 0
28AUG26 122.50 C 0.00 0.00 0.00 0.55 +0.02 37 0 50 0
28AUG26 125.00 C 0.00 0.00 0.00 0.44 +0.01 37 0 34 0
28AUG26 127.50 C 1.00 1.00 0.95 0.34 +0.01 37 56 95 +56
28AUG26 130.00 C 0.81 0.81 0.81 0.27 0.00 37 30 81 -30
28AUG26 132.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.16 0.00 37 0 4 0
28AUG26 137.50 C 0.60 0.60 0.60 0.13 +0.01 37 30 90 0
28AUG26 140.00 C 0.54 0.54 0.54 0.10 0.00 37 30 32 0
28AUG26 142.50 C 0.49 0.49 0.49 0.08 0.00 37 30 60 0
28AUG26 145.00 C 0.00 0.00 0.00 0.06 0.00 37 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.00 +0.27 57 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 38.59 +0.27 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.32 +0.31 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.84 -0.03 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.53 +0.05 50 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 29.10 +0.04 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.78 +0.07 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.57 +0.15 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.37 +0.37 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.27 +0.37 41 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 18.26 +0.20 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 16.33 +0.14 39 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 14.20 +0.19 37 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 12.56 -0.20 37 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 11.26 +0.21 38 0 0 0
29SEP26 87.50 C 10.45 10.45 10.09 9.89 +0.20 38 50 51 +41
29SEP26 90.00 C 8.77 8.77 8.71 8.65 +0.16 38 6 1,645 +1
29SEP26 92.50 C 8.53 8.53 8.00 7.56 +0.15 38 30 451 0
29SEP26 95.00 C 6.99 6.99 6.47 6.56 +0.10 38 50 6,500 0
29SEP26 97.50 C 5.73 5.73 5.73 5.65 +0.08 38 11 2,365 +4
29SEP26 100.00 C 5.54 5.54 5.16 4.85 +0.06 38 60 3,661 0
29SEP26 102.50 C 4.31 4.35 4.31 4.12 +0.05 37 72 1,353 -49
29SEP26 105.00 C 4.19 4.19 4.05 3.52 +0.04 37 11 7,753 +1
29SEP26 107.50 C 0.00 0.00 0.00 2.96 +0.04 37 1 3,413 0
29SEP26 110.00 C 3.21 3.21 3.21 2.52 +0.02 37 5 1,015 +5
29SEP26 112.50 C 2.81 2.81 2.81 2.10 +0.03 37 1 2,160 +1
29SEP26 115.00 C 0.00 0.00 0.00 1.78 +0.02 37 0 1,917 0
29SEP26 117.50 C 0.00 0.00 0.00 1.47 +0.01 37 0 434 0
29SEP26 120.00 C 0.00 0.00 0.00 1.24 +0.01 37 0 2,157 0
29SEP26 122.50 C 0.00 0.00 0.00 1.02 +0.01 37 0 476 0
29SEP26 125.00 C 1.46 1.49 1.44 0.85 0.00 37 193 628 +115
29SEP26 127.50 C 1.34 1.34 1.34 0.70 0.00 37 2 1,425 +2
29SEP26 130.00 C 1.16 1.16 1.16 0.58 0.00 37 2 740 0
29SEP26 132.50 C 0.00 0.00 0.00 0.48 0.00 37 0 188 0
29SEP26 135.00 C 0.00 0.00 0.00 0.38 0.00 37 0 1,121 0
29SEP26 137.50 C 0.87 0.87 0.87 0.32 0.00 37 55 1,481 +55
29SEP26 140.00 C 0.98 0.98 0.98 0.26 0.00 37 5 121 +5
29SEP26 142.50 C 0.00 0.00 0.00 0.21 0.00 37 0 151 0
29SEP26 145.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.14 0.00 37 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.12 0.00 37 0 177 0
29SEP26 152.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.90 +0.40 54 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 39.54 +0.40 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.23 +0.43 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.73 +0.23 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.55 +0.32 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.25 +0.23 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.20 +0.32 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.99 +0.19 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.12 +0.20 41 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 22.24 +0.41 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.40 +0.41 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 18.57 +0.28 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.58 -0.27 37 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 15.14 +0.22 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 13.71 +0.19 37 0 300 0
30DEC26 87.50 C 13.21 13.21 13.21 12.69 +0.23 38 20 295 -20
30DEC26 90.00 C 12.06 12.06 11.93 11.52 +0.18 38 60 684 +7
30DEC26 92.50 C 0.00 0.00 0.00 10.45 +0.18 38 1 1,885 0
30DEC26 95.00 C 9.87 9.87 9.87 9.42 +0.17 38 1,030 2,670 +252
30DEC26 97.50 C 0.00 0.00 0.00 8.49 +0.14 38 0 683 0
30DEC26 100.00 C 8.60 8.65 7.89 7.61 +0.14 38 1,627 3,049 +1,213
30DEC26 102.50 C 0.00 0.00 0.00 6.81 +0.11 38 1 544 +1
30DEC26 105.00 C 0.00 0.00 0.00 6.11 +0.11 38 0 2,249 0
30DEC26 107.50 C 0.00 0.00 0.00 5.41 +0.09 38 1 102 0
30DEC26 110.00 C 4.78 4.78 4.78 4.86 +0.08 38 2 3,024 +2
30DEC26 112.50 C 0.00 0.00 0.00 4.32 +0.09 38 0 273 0
30DEC26 115.00 C 0.00 0.00 0.00 3.83 +0.07 38 0 259 0
30DEC26 117.50 C 0.00 0.00 0.00 3.42 +0.06 38 0 347 0
30DEC26 120.00 C 0.00 0.00 0.00 2.93 +0.07 37 0 839 0
30DEC26 122.50 C 0.00 0.00 0.00 2.60 +0.05 37 0 277 0
30DEC26 125.00 C 3.60 3.60 3.60 2.31 +0.05 37 5 508 0
30DEC26 127.50 C 2.97 2.97 2.97 2.03 +0.05 37 30 1,108 0
30DEC26 130.00 C 2.73 2.73 2.73 1.80 -0.02 37 30 5,190 +30
30DEC26 132.50 C 2.51 2.51 2.51 1.60 +0.04 37 30 828 0
30DEC26 135.00 C 2.16 2.26 2.16 1.44 +0.04 37 60 282 0
30DEC26 137.50 C 2.40 2.40 2.40 1.23 +0.02 37 5 205 -5
30DEC26 140.00 C 2.06 2.06 1.89 1.09 +0.02 37 11 104 +11
30DEC26 142.50 C 0.00 0.00 0.00 0.99 +0.06 37 0 60 0
30DEC26 145.00 C 0.00 0.00 0.00 0.83 +0.01 37 0 294 0
30DEC26 147.50 C 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.65 +0.01 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.56 +0.01 37 0 30 0
30DEC26 155.00 C 0.00 0.00 0.00 0.50 +0.01 37 0 59 0
30MAR27 50.00 C 0.00 0.00 0.00 42.63 +0.36 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 39.54 -0.44 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.08 +0.35 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.88 +0.35 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.72 +0.34 44 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 31.62 +0.33 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.59 +0.32 42 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 27.67 +0.36 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.79 +0.34 41 0 16 0
30MAR27 72.50 C 0.00 0.00 0.00 23.89 +0.24 40 0 0 0
30MAR27 75.00 C 22.27 22.27 22.27 22.31 +0.36 40 1 11 +1
30MAR27 77.50 C 0.00 0.00 0.00 20.62 +0.32 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.97 +0.12 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 17.49 +0.03 38 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 16.26 +0.14 39 0 0 0
30MAR27 87.50 C 15.60 15.60 15.60 15.04 +0.22 39 10 16 +10
30MAR27 90.00 C 0.00 0.00 0.00 13.85 +0.21 39 0 270 0
30MAR27 92.50 C 0.00 0.00 0.00 12.79 +0.20 38 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 11.74 +0.20 38 0 13 0
30MAR27 97.50 C 0.00 0.00 0.00 10.76 +0.17 38 0 22 0
30MAR27 100.00 C 0.00 0.00 0.00 9.90 +0.17 38 550 977 +549
30MAR27 102.50 C 0.00 0.00 0.00 9.04 +0.17 38 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 8.28 +0.15 38 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 7.60 +0.15 38 0 54 0
30MAR27 110.00 C 0.00 0.00 0.00 6.92 +0.15 38 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 6.31 +0.11 38 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 5.79 +0.12 38 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 5.26 +0.11 38 0 104 0
30MAR27 120.00 C 5.35 5.35 5.35 4.78 +0.10 38 8 148 0
30MAR27 122.50 C 0.00 0.00 0.00 4.26 +0.09 37 0 102 0
30MAR27 125.00 C 0.00 0.00 0.00 3.99 +0.20 38 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 3.60 +0.19 38 0 139 0
30MAR27 130.00 C 4.40 4.40 4.40 3.20 +0.07 37 10 651 +5
30MAR27 132.50 C 0.00 0.00 0.00 2.92 +0.06 37 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.65 +0.07 37 0 25 0
30MAR27 137.50 C 3.60 3.60 3.60 2.38 +0.05 37 5 19 +5
30MAR27 140.00 C 0.00 0.00 0.00 2.19 +0.05 37 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.00 +0.06 37 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 1.80 +0.05 37 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.62 +0.04 37 0 0 0
30MAR27 150.00 C 2.14 2.14 2.14 1.49 +0.04 37 5 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.36 +0.04 37 0 20 0
30MAR27 155.00 C 2.20 2.22 2.20 1.23 +0.04 37 2 6 +1
TOTAL CALL 14,608 183,440 +4,252
22MAY26 67.50 P 0.00 0.00 0.00 0.01 - 211 0 0 -
22MAY26 70.00 P 0.00 0.00 0.00 0.01 - 187 0 0 -
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
22MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 111 0
22MAY26 87.50 P 0.18 0.18 0.05 0.07 -0.21 45 123 302 +11
22MAY26 90.00 P 0.28 0.66 0.25 0.57 -0.50 43 113 696 +37
22MAY26 92.50 P 1.55 2.20 0.99 2.09 -0.51 39 154 1,433 -54
22MAY26 95.00 P 3.89 4.34 2.51 4.46 -0.37 43 197 320 -50
22MAY26 97.50 P 6.45 6.90 6.45 6.95 -0.37 0 121 261 -105
22MAY26 100.00 P 0.00 0.00 0.00 9.45 -0.35 0 0 179 0
22MAY26 102.50 P 10.00 10.00 10.00 11.95 -0.35 0 24 129 -37
22MAY26 105.00 P 0.00 0.00 0.00 14.45 -0.35 0 0 1 0
22MAY26 107.50 P 0.00 0.00 0.00 16.95 -0.35 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 19.45 -0.35 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 21.95 -0.35 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 24.45 -0.35 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 26.95 -0.35 0 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 29.45 -0.35 0 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 31.95 -0.35 0 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 34.45 -0.35 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 479 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 501 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,036 0
28MAY26 80.00 P 0.06 0.06 0.06 0.01 -0.01 36 2 396 -2
28MAY26 82.50 P 0.11 0.11 0.11 0.05 -0.04 35 1 686 0
28MAY26 85.00 P 0.18 0.28 0.17 0.21 -0.11 36 54 797 -16
28MAY26 87.50 P 0.40 0.65 0.40 0.65 -0.20 36 83 1,402 +43
28MAY26 90.00 P 1.46 1.50 0.89 1.50 -0.25 35 435 8,622 -26
28MAY26 92.50 P 1.86 2.85 1.86 2.86 -0.37 34 870 4,849 +339
28MAY26 95.00 P 3.20 4.85 3.20 4.96 -0.26 39 77 4,245 -59
28MAY26 97.50 P 5.50 6.60 5.50 7.06 -0.36 35 76 2,395 -2
28MAY26 100.00 P 7.80 9.50 7.80 9.47 -0.36 36 31 3,461 -10
28MAY26 102.50 P 10.68 11.84 10.62 12.31 -0.09 67 100 1,643 -26
28MAY26 105.00 P 14.60 14.60 14.28 14.45 -0.79 0 140 2,798 -12
28MAY26 107.50 P 14.99 16.90 14.56 16.95 -0.40 0 128 765 0
28MAY26 110.00 P 20.20 20.20 20.20 20.03 -0.36 105 1 1,097 0
28MAY26 112.50 P 21.45 21.45 21.40 21.95 -0.61 0 55 354 +30
28MAY26 115.00 P 0.00 0.00 0.00 24.45 -0.35 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 26.95 -0.35 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.45 -0.35 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 31.95 -0.35 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.45 -0.35 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 36.95 -0.35 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 39.45 -0.35 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 41.95 -0.35 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 44.45 -0.35 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 46.95 -0.35 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.45 -0.35 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 51.95 -0.35 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 54.45 -0.35 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 56.95 -0.35 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 59.45 -0.37 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 61.95 -0.35 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 64.45 -0.35 0 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
29MAY26 70.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY26 80.00 P 0.10 0.10 0.10 0.02 -0.02 37 8 11 0
29MAY26 82.50 P 0.12 0.12 0.12 0.09 -0.06 37 2 3 +2
29MAY26 85.00 P 0.33 0.33 0.33 0.31 -0.11 37 4 283 0
29MAY26 87.50 P 0.45 0.80 0.45 0.78 -0.23 37 70 427 +22
29MAY26 90.00 P 1.45 1.70 0.98 1.67 -0.28 36 63 213 +16
29MAY26 92.50 P 0.00 0.00 0.00 3.04 -0.40 36 0 41 0
29MAY26 95.00 P 4.20 4.91 3.72 4.96 -0.38 37 124 190 +87
29MAY26 97.50 P 5.80 5.80 5.80 7.14 -0.28 37 5 6 0
29MAY26 100.00 P 0.00 0.00 0.00 9.50 -0.36 37 0 1 0
29MAY26 102.50 P 10.49 10.50 10.49 12.31 -0.09 63 46 54 +46
29MAY26 105.00 P 0.00 0.00 0.00 14.45 -0.79 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 16.95 -0.40 0 0 2 0
29MAY26 110.00 P 0.00 0.00 0.00 20.03 -0.36 98 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 21.95 -0.61 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 24.45 -0.35 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 26.95 -0.35 0 0 0 0
29MAY26 120.00 P 0.00 0.00 0.00 29.45 -0.35 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 186 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 219 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 818 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 413 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,185 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 493 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 602 0
29JUN26 75.00 P 0.37 0.38 0.33 0.22 -0.04 35 170 1,355 +50
29JUN26 77.50 P 0.54 0.58 0.46 0.43 -0.05 35 460 1,392 +340
29JUN26 80.00 P 0.82 0.87 0.68 0.77 -0.07 36 440 8,636 -93
29JUN26 82.50 P 1.16 1.34 1.00 1.27 -0.12 35 3,601 5,069 +3,116
29JUN26 85.00 P 1.88 1.90 1.55 1.94 -0.15 35 169 5,271 +5
29JUN26 87.50 P 2.31 2.79 2.31 2.84 -0.16 35 153 2,169 +121
29JUN26 90.00 P 3.24 4.11 3.05 3.91 -0.22 34 1,588 10,596 -50
29JUN26 92.50 P 5.20 5.57 4.53 5.36 -0.27 35 3,363 9,126 -1,078
29JUN26 95.00 P 5.67 7.04 5.67 7.01 -0.33 35 44 4,202 -43
29JUN26 97.50 P 0.00 0.00 0.00 8.89 -0.32 36 1 3,040 0
29JUN26 100.00 P 9.57 10.75 9.57 10.91 -0.33 36 341 11,359 +40
29JUN26 102.50 P 12.00 13.23 12.00 13.04 -0.42 37 133 1,988 -29
29JUN26 105.00 P 13.72 13.72 13.70 15.28 -0.42 37 90 1,733 -32
29JUN26 107.50 P 0.00 0.00 0.00 17.12 -0.71 0 0 1,465 0
29JUN26 110.00 P 19.55 19.55 19.45 20.29 -0.10 45 60 648 -20
29JUN26 112.50 P 0.00 0.00 0.00 22.94 +0.30 52 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 24.75 -0.34 35 0 516 0
29JUN26 117.50 P 0.00 0.00 0.00 27.22 -0.34 35 0 471 0
29JUN26 120.00 P 28.60 28.60 28.60 29.70 -0.34 35 10 1,302 +10
29JUN26 122.50 P 0.00 0.00 0.00 32.08 -0.34 0 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 34.68 -0.25 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 37.03 -0.37 0 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 39.50 -0.46 0 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 42.03 -0.43 0 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 44.47 -0.39 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 46.97 -0.46 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.65 -0.21 39 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 52.15 -0.19 47 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 54.62 -0.89 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 57.14 -0.20 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.63 -0.27 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 62.13 -0.27 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 64.63 -0.19 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.12 -0.27 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 69.62 -0.19 50 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.12 -0.26 59 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.61 -0.26 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.11 -0.25 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.60 -0.26 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.10 -0.33 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.60 -0.25 64 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.09 -0.26 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.59 -0.26 59 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.09 -0.25 69 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.58 -0.26 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 0.04 -0.01 36 0 23 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 4 0
30JUL26 70.00 P 0.44 0.44 0.44 0.28 -0.03 36 20 67 -1
30JUL26 72.50 P 0.00 0.00 0.00 0.48 -0.04 36 0 7 0
30JUL26 75.00 P 0.80 0.80 0.80 0.77 -0.06 36 30 131 0
30JUL26 77.50 P 1.06 1.06 1.06 1.17 -0.09 36 30 185 +30
30JUL26 80.00 P 1.43 1.55 1.43 1.70 -0.10 36 50 308 0
30JUL26 82.50 P 1.97 2.32 1.94 2.32 -0.09 35 99 448 +40
30JUL26 85.00 P 2.94 2.94 2.63 3.14 -0.14 35 167 820 +129
30JUL26 87.50 P 3.59 4.08 3.28 4.13 -0.16 35 902 6,820 +871
30JUL26 90.00 P 4.73 5.39 4.54 5.32 -0.18 35 85 628 -59
30JUL26 92.50 P 5.87 6.81 5.80 6.72 -0.24 35 122 1,025 +21
30JUL26 95.00 P 8.00 8.19 7.72 8.32 -0.28 36 59 1,058 +39
30JUL26 97.50 P 9.93 10.20 9.93 10.06 -0.32 36 250 1,985 -30
30JUL26 100.00 P 0.00 0.00 0.00 11.89 -0.29 36 0 1,249 0
30JUL26 102.50 P 0.00 0.00 0.00 13.85 -0.30 36 0 1,049 0
30JUL26 105.00 P 0.00 0.00 0.00 15.93 -0.18 36 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 18.13 -0.15 36 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 20.47 -0.28 37 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 22.94 -0.09 40 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 25.10 +0.01 38 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 27.46 -0.10 37 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 29.72 -0.32 31 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 32.10 -0.43 0 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 34.68 -0.27 31 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 37.03 -0.38 0 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 39.50 -0.46 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 42.10 -0.36 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 44.58 -0.43 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 47.12 -0.31 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 49.65 -0.21 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 52.15 -0.20 41 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 54.62 -0.89 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 57.14 -0.20 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 59.63 -0.27 41 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 62.13 -0.27 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 64.63 -0.19 47 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 0.00 0.00 0.00 0.03 0.00 38 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.05 0.00 38 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 44 0
28AUG26 67.50 P 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
28AUG26 70.00 P 0.78 0.78 0.78 0.67 -0.04 37 50 3 -50
28AUG26 72.50 P 1.01 1.09 1.01 0.99 -0.06 37 63 157 +58
28AUG26 75.00 P 1.31 1.31 1.26 1.42 -0.08 37 120 322 +90
28AUG26 77.50 P 1.73 1.88 1.73 1.91 -0.10 37 31 464 +31
28AUG26 80.00 P 2.22 2.22 2.22 2.52 -0.09 37 16 542 0
28AUG26 82.50 P 3.02 3.02 3.02 3.26 -0.14 36 60 378 +50
28AUG26 85.00 P 3.69 4.16 3.69 4.18 -0.15 36 34 474 +32
28AUG26 87.50 P 5.14 5.14 5.14 5.23 -0.18 36 4 962 -4
28AUG26 90.00 P 5.64 6.01 5.64 6.48 -0.19 36 48 1,574 0
28AUG26 92.50 P 7.27 7.27 6.98 7.88 -0.22 36 15 1,290 0
28AUG26 95.00 P 0.00 0.00 0.00 9.45 -0.25 36 0 955 0
28AUG26 97.50 P 0.00 0.00 0.00 11.12 -0.33 37 0 1,162 0
28AUG26 100.00 P 0.00 0.00 0.00 12.96 -0.32 37 0 1,043 0
28AUG26 102.50 P 0.00 0.00 0.00 14.79 -0.15 37 0 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 16.74 -0.19 37 0 488 0
28AUG26 107.50 P 0.00 0.00 0.00 19.06 +0.04 39 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 21.24 +0.08 39 0 31 0
28AUG26 112.50 P 0.00 0.00 0.00 23.18 -0.18 37 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 25.43 -0.17 37 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 27.71 -0.19 37 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.04 -0.12 36 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.40 -0.13 36 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 34.91 -0.04 38 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.32 -0.09 37 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 39.63 -0.47 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.19 -0.37 35 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.58 -0.45 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.12 -0.31 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.65 -0.21 35 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.15 -0.28 37 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.62 -0.89 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.14 -0.22 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.63 -0.27 37 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.13 -0.27 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.63 -0.19 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 38 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 0.00 38 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 -0.02 37 0 220 0
29SEP26 65.00 P 0.00 0.00 0.00 0.51 -0.04 37 0 244 0
29SEP26 67.50 P 0.88 0.88 0.88 0.76 -0.05 37 3 218 0
29SEP26 70.00 P 1.27 1.27 1.27 1.09 -0.07 37 30 345 +30
29SEP26 72.50 P 1.42 1.42 1.42 1.50 -0.09 37 30 3,272 0
29SEP26 75.00 P 1.86 1.86 1.86 2.02 -0.10 37 30 1,778 +30
29SEP26 77.50 P 2.34 2.34 2.34 2.62 -0.12 37 20 553 +20
29SEP26 80.00 P 2.94 3.32 2.94 3.31 -0.12 37 924 3,492 -5
29SEP26 82.50 P 3.66 4.12 3.66 4.13 -0.16 37 293 1,546 -123
29SEP26 85.00 P 4.61 5.10 4.39 5.09 -0.17 36 492 4,058 +298
29SEP26 87.50 P 6.00 6.00 6.00 6.21 -0.18 36 1 2,968 -1
29SEP26 90.00 P 6.57 7.41 6.57 7.46 -0.18 36 136 4,437 +45
29SEP26 92.50 P 8.05 8.94 8.05 8.84 -0.21 36 105 1,634 +12
29SEP26 95.00 P 10.40 10.40 10.40 10.39 -0.25 37 30 13,678 0
29SEP26 97.50 P 11.10 11.90 11.10 12.02 -0.32 37 25 2,755 -15
29SEP26 100.00 P 0.00 0.00 0.00 13.85 -0.28 37 0 5,874 0
29SEP26 102.50 P 0.00 0.00 0.00 15.72 -0.26 38 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 17.57 -0.12 37 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 19.67 -0.34 38 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 21.77 -0.09 38 0 361 0
29SEP26 112.50 P 0.00 0.00 0.00 23.80 -0.14 38 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 25.98 -0.13 38 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 28.21 -0.12 38 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 30.45 -0.14 37 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 32.75 -0.13 37 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 35.06 -0.12 36 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 37.43 -0.45 36 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 39.79 -0.46 35 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 42.29 -0.36 36 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 44.70 -0.34 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 47.23 -0.34 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 49.65 -0.33 33 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.15 -0.37 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.62 -0.89 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.14 -0.35 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.63 -0.35 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.13 -0.27 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.63 -0.20 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 452 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.53 -0.02 37 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 -0.05 37 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 1.03 -0.03 37 0 40 0
30DEC26 65.00 P 1.66 1.66 1.66 1.40 -0.04 38 30 34 +30
30DEC26 67.50 P 1.87 1.87 1.87 1.82 -0.06 38 30 111 +30
30DEC26 70.00 P 2.27 2.27 2.27 2.36 -0.06 38 30 4,159 +30
30DEC26 72.50 P 2.74 2.74 2.74 2.98 -0.02 38 30 222 +30
30DEC26 75.00 P 3.32 3.32 3.32 3.55 -0.02 37 30 704 0
30DEC26 77.50 P 3.99 4.05 3.99 4.30 -0.10 37 60 746 0
30DEC26 80.00 P 4.80 4.82 4.80 5.11 -0.14 37 66 587 0
30DEC26 82.50 P 5.68 6.02 5.68 6.08 -0.13 36 68 347 +30
30DEC26 85.00 P 7.05 7.05 7.05 7.14 -0.15 36 30 2,504 -4
30DEC26 87.50 P 7.58 8.27 7.58 8.31 -0.18 36 91 1,026 +14
30DEC26 90.00 P 8.86 9.57 8.86 9.61 -0.19 36 70 3,188 +70
30DEC26 92.50 P 0.00 0.00 0.00 11.02 -0.20 36 0 2,856 0
30DEC26 95.00 P 0.00 0.00 0.00 12.58 -0.16 37 1,000 2,960 +300
30DEC26 97.50 P 13.84 13.84 13.84 14.21 -0.17 37 30 1,268 0
30DEC26 100.00 P 0.00 0.00 0.00 15.93 -0.18 37 0 1,309 0
30DEC26 102.50 P 0.00 0.00 0.00 17.62 -0.30 37 0 175 0
30DEC26 105.00 P 0.00 0.00 0.00 19.61 -0.18 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.51 -0.21 38 0 91 0
30DEC26 110.00 P 0.00 0.00 0.00 23.36 -0.34 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.38 -0.37 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.42 -0.39 38 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 29.72 -0.22 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 31.81 -0.28 39 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 33.98 -0.29 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 36.09 -0.42 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.33 -0.43 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.61 -0.40 38 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.95 -0.34 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 45.20 -0.42 37 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.72 -0.26 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.87 -0.45 36 0 3 0
30DEC26 142.50 P 50.75 52.64 50.75 52.43 -0.36 38 679 4,445 +677
30DEC26 145.00 P 0.00 0.00 0.00 54.73 -0.78 35 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 57.14 -0.43 32 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.63 -0.39 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.13 -0.34 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.63 -0.30 34 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 -0.01 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.77 -0.01 38 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 -0.02 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.39 -0.03 38 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 1.80 +0.02 38 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.30 -0.04 38 0 6 0
30MAR27 67.50 P 2.88 2.88 2.88 2.85 -0.04 38 1 41 +1
30MAR27 70.00 P 0.00 0.00 0.00 3.45 -0.05 37 0 1,760 0
30MAR27 72.50 P 0.00 0.00 0.00 4.09 -0.05 37 0 104 0
30MAR27 75.00 P 0.00 0.00 0.00 4.83 -0.07 37 0 142 0
30MAR27 77.50 P 0.00 0.00 0.00 5.63 -0.07 37 0 164 0
30MAR27 80.00 P 6.35 6.50 6.35 6.59 -0.09 37 31 514 +1
30MAR27 82.50 P 7.20 7.20 7.20 7.61 -0.10 36 30 227 0
30MAR27 85.00 P 8.25 8.25 8.25 8.72 -0.12 36 4 316 +4
30MAR27 87.50 P 9.75 9.75 9.75 9.93 -0.12 36 2 416 +2
30MAR27 90.00 P 10.75 10.75 10.66 11.19 -0.16 36 4 665 +1
30MAR27 92.50 P 0.00 0.00 0.00 12.60 -0.16 36 0 199 0
30MAR27 95.00 P 13.00 13.00 13.00 14.09 -0.20 36 10 344 -10
30MAR27 97.50 P 0.00 0.00 0.00 15.69 -0.21 37 0 86 0
30MAR27 100.00 P 0.00 0.00 0.00 17.40 -0.19 37 550 611 +550
30MAR27 102.50 P 18.30 18.30 18.30 19.15 -0.19 37 2 37 +2
30MAR27 105.00 P 0.00 0.00 0.00 20.84 -0.29 37 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 22.84 -0.16 37 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 24.76 -0.17 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 26.76 -0.14 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.57 -0.08 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 30.64 -0.06 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.90 +0.13 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.97 -0.20 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.13 +0.10 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 39.29 -0.21 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.32 +0.31 37 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 43.70 -0.20 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.79 -0.37 37 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 48.11 -0.31 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.43 -0.27 37 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 52.66 -0.38 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.06 -0.45 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.38 -0.40 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.77 -0.40 34 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 62.19 -0.42 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.68 -0.37 34 0 0 0
TOTAL PUT 20,982 246,169 +5,867
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$ 26.10
28MAY26 18.50 C 0.00 0.00 0.00 7.61 +0.02 81 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.11 +0.02 73 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.61 +0.02 64 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.11 +0.02 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.11 +0.02 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.12 +0.02 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.14 0.00 37 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 1.27 -0.02 38 0 0 0
28MAY26 26.00 C 0.89 1.00 0.56 0.60 -0.02 37 17 40 +8
28MAY26 27.00 C 0.34 0.40 0.18 0.22 -0.03 37 40 103 +18
28MAY26 28.00 C 0.06 0.06 0.06 0.06 -0.02 37 2 154 -2
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 472 0
28MAY26 30.00 C 0.02 0.02 0.02 0.01 0.00 46 10 376 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 607 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 156 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 314 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 109 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 121 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 127 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 133 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 139 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 7.63 +0.01 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.13 +0.04 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.63 +0.03 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.14 +0.03 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.16 0.00 39 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 4.21 -0.01 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.33 -0.02 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.54 -0.04 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.87 -0.05 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.36 -0.06 40 0 114 0
29JUN26 27.00 C 1.10 1.15 0.90 0.88 -0.05 38 38 145 -5
29JUN26 28.00 C 0.76 0.76 0.70 0.57 -0.06 38 2 295 +2
29JUN26 29.00 C 0.48 0.48 0.48 0.37 -0.04 38 30 525 +30
29JUN26 30.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 541 0
29JUN26 31.00 C 0.15 0.15 0.15 0.14 -0.02 39 1 580 -1
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 500 0
29JUN26 33.00 C 0.06 0.06 0.06 0.05 0.00 39 1 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,071 0
29JUN26 35.00 C 0.05 0.05 0.05 0.01 -0.01 38 2 106 -2
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 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 52 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 57 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 62 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 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 7.67 -0.02 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.18 +0.02 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.82 +0.15 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.35 +0.14 51 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 5.42 +0.12 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.53 +0.15 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.62 +0.02 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.93 0.00 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.36 +0.06 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.83 +0.06 39 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 1.39 +0.04 39 0 90 0
30JUL26 28.00 C 0.00 0.00 0.00 1.04 +0.03 39 0 157 0
30JUL26 29.00 C 0.00 0.00 0.00 0.75 +0.01 38 0 176 0
30JUL26 30.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 433 0
30JUL26 31.00 C 0.47 0.47 0.39 0.40 +0.01 39 33 529 0
30JUL26 32.00 C 0.00 0.00 0.00 0.29 +0.01 39 0 460 0
30JUL26 33.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 165 0
30JUL26 34.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 22 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 0.00 40 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 7.80 +0.06 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.35 +0.07 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.86 -0.02 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.47 +0.03 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.60 +0.07 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.80 +0.01 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.06 +0.13 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.29 +0.10 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.77 +0.06 41 0 0 0
28AUG26 26.00 C 2.31 2.31 2.31 2.24 +0.04 40 15 82 +15
28AUG26 27.00 C 0.00 0.00 0.00 1.80 +0.02 40 0 21 0
28AUG26 28.00 C 0.00 0.00 0.00 1.43 +0.02 40 0 68 0
28AUG26 29.00 C 0.00 0.00 0.00 1.15 +0.01 40 0 2,030 0
28AUG26 30.00 C 0.00 0.00 0.00 0.89 -0.02 40 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.71 0.00 40 0 60 0
28AUG26 32.00 C 0.55 0.55 0.55 0.54 -0.01 40 1 31 0
28AUG26 33.00 C 0.00 0.00 0.00 0.42 0.00 40 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.32 0.00 40 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.18 0.00 40 0 11 0
28AUG26 37.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.99 +0.08 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.54 +0.04 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.12 +0.07 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.70 +0.06 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.89 +0.06 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.13 +0.12 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.43 +0.14 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.69 +0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.14 -0.08 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.68 +0.05 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.24 +0.05 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.86 +0.03 41 0 0 0
29SEP26 29.00 C 1.70 1.70 1.69 1.55 +0.04 41 70 48 +13
29SEP26 30.00 C 0.00 0.00 0.00 1.29 +0.02 42 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 1.07 +0.02 42 0 48 0
29SEP26 32.00 C 0.95 0.95 0.88 0.87 +0.02 42 37 37 +37
29SEP26 33.00 C 0.00 0.00 0.00 0.70 -0.01 41 0 125 0
29SEP26 34.00 C 0.00 0.00 0.00 0.57 0.00 41 0 125 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 -0.01 41 0 69 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 0.00 41 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 0.00 41 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 0.00 42 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP26 40.00 C 0.24 0.24 0.22 0.15 0.00 41 20 80 +20
29SEP26 41.00 C 0.00 0.00 0.00 0.12 0.00 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 0.00 42 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 0.00 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 8.48 +0.09 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.07 +0.05 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.68 +0.07 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.29 +0.07 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.46 0.00 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 5.88 +0.07 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.24 +0.06 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.66 +0.05 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.14 +0.11 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.64 +0.08 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.21 +0.07 43 0 9 0
30DEC26 28.00 C 0.00 0.00 0.00 2.83 +0.05 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.49 +0.04 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.18 +0.03 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.91 +0.02 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.66 -0.01 42 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.45 -0.01 42 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.25 -0.01 42 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 1.06 -0.04 42 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.91 -0.04 42 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 -0.03 42 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 0.69 -0.03 42 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 -0.01 42 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.53 -0.01 42 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 -0.01 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 0.00 42 0 1 0
30DEC26 45.00 C 0.37 0.37 0.37 0.25 -0.01 42 10 22 +1
30MAR27 18.50 C 0.00 0.00 0.00 8.92 +0.09 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 8.53 +0.08 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.17 +0.08 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 7.81 +0.08 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.13 +0.07 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.49 +0.05 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.91 +0.06 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.35 +0.04 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.86 +0.06 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.35 +0.04 43 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 3.94 +0.04 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.56 +0.05 43 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.22 +0.08 43 0 117 0
30MAR27 30.00 C 3.02 3.02 2.94 2.88 0.00 43 37 545 +33
30MAR27 31.00 C 0.00 0.00 0.00 2.61 +0.02 43 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 2.35 +0.02 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.09 +0.01 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.89 +0.01 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.69 +0.02 43 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 1.51 +0.01 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.36 +0.01 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.21 +0.01 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.09 +0.01 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 +0.01 42 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 +0.01 42 0 3 0
TOTAL CALL 366 16,428 +167
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 116 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 281 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 358 0
28MAY26 25.00 P 0.18 0.18 0.18 0.16 -0.04 38 5 466 +5
28MAY26 26.00 P 0.34 0.48 0.28 0.48 -0.07 37 29 754 +9
28MAY26 27.00 P 0.00 0.00 0.00 1.08 -0.11 35 0 347 0
28MAY26 28.00 P 1.65 2.00 1.60 1.95 -0.04 37 3 351 -1
28MAY26 29.00 P 0.00 0.00 0.00 2.91 -0.02 40 0 103 0
28MAY26 30.00 P 3.65 3.65 3.65 3.90 -0.02 0 50 131 -49
28MAY26 31.00 P 4.80 4.80 4.80 4.90 -0.02 0 1 157 0
28MAY26 32.00 P 0.00 0.00 0.00 5.94 -0.06 82 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.93 -0.07 88 0 30 0
28MAY26 34.00 P 0.00 0.00 0.00 7.93 -0.07 98 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.93 -0.06 107 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 9.93 -0.07 115 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.93 -0.07 123 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.93 -0.06 131 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.96 -0.04 151 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.93 -0.06 145 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.96 -0.03 166 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.93 -0.06 159 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.96 -0.03 181 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 37 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 -0.04 39 0 90 0
29JUN26 24.00 P 0.48 0.48 0.48 0.53 -0.06 39 3 84 0
29JUN26 25.00 P 0.90 0.90 0.90 0.88 -0.02 39 1 906 0
29JUN26 26.00 P 0.00 0.00 0.00 1.29 -0.09 37 0 306 0
29JUN26 27.00 P 1.61 1.61 1.61 1.86 -0.09 37 11 1,423 0
29JUN26 28.00 P 0.00 0.00 0.00 2.60 -0.07 38 0 290 0
29JUN26 29.00 P 0.00 0.00 0.00 3.39 +0.04 38 0 514 0
29JUN26 30.00 P 4.08 4.08 4.08 4.25 -0.05 39 50 177 0
29JUN26 31.00 P 4.80 4.80 4.80 5.09 -0.10 33 4 147 0
29JUN26 32.00 P 5.80 5.80 5.80 6.16 +0.02 44 2 106 0
29JUN26 33.00 P 0.00 0.00 0.00 7.13 +0.02 46 0 1,027 0
29JUN26 34.00 P 0.00 0.00 0.00 8.10 0.00 47 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 9.01 -0.14 0 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 10.09 -0.04 54 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 11.10 -0.03 60 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 12.08 -0.05 60 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 13.09 +0.06 66 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 14.09 +0.06 69 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 15.09 +0.07 72 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.07 +0.04 72 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 17.05 +0.03 71 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.08 +0.06 81 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.08 +0.06 84 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.06 +0.04 82 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.07 +0.05 87 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.04 +0.03 83 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.06 +0.04 91 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.08 +0.07 98 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 26.55 +0.04 98 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 29.04 +0.04 101 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.56 +0.05 112 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 40 0 14 0
30JUL26 20.00 P 0.17 0.17 0.17 0.11 0.00 39 4 50 -4
30JUL26 21.00 P 0.00 0.00 0.00 0.21 0.00 39 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.37 0.00 39 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.60 0.00 39 0 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.90 -0.01 39 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 1.30 -0.01 39 0 147 0
30JUL26 26.00 P 0.00 0.00 0.00 1.75 -0.03 39 0 123 0
30JUL26 27.00 P 0.00 0.00 0.00 2.30 -0.05 38 0 187 0
30JUL26 28.00 P 0.00 0.00 0.00 2.94 -0.08 38 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 3.73 -0.01 39 0 357 0
30JUL26 30.00 P 0.00 0.00 0.00 4.52 -0.01 39 0 60 0
30JUL26 31.00 P 0.00 0.00 0.00 5.28 -0.10 36 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.16 -0.09 34 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.13 -0.05 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.10 -0.03 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.06 -0.09 36 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 10.09 -0.04 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.10 -0.03 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.08 -0.05 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.24 0.00 40 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.60 -0.02 40 0 33 0
28AUG26 23.00 P 0.00 0.00 0.00 0.89 -0.01 41 0 8 0
28AUG26 24.00 P 0.00 0.00 0.00 1.23 -0.03 40 0 5 0
28AUG26 25.00 P 0.00 0.00 0.00 1.64 -0.03 40 0 64 0
28AUG26 26.00 P 0.00 0.00 0.00 2.10 -0.06 39 0 78 0
28AUG26 27.00 P 0.00 0.00 0.00 2.68 -0.04 40 0 63 0
28AUG26 28.00 P 0.00 0.00 0.00 3.30 -0.07 39 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 4.10 -0.05 41 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 4.66 -0.16 37 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 5.45 -0.17 36 0 7 0
28AUG26 32.00 P 0.00 0.00 0.00 6.35 -0.02 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.23 -0.02 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.12 -0.06 34 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.06 -0.09 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.09 -0.04 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.10 -0.03 41 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.08 -0.05 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 0.00 42 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 0.00 42 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 -0.01 42 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 -0.01 42 0 9 0
29SEP26 23.00 P 1.07 1.07 1.07 1.20 -0.02 42 35 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.03 41 0 28 0
29SEP26 25.00 P 1.98 1.98 1.98 1.98 -0.04 41 1 145 0
29SEP26 26.00 P 0.00 0.00 0.00 2.46 -0.06 40 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 3.02 -0.06 40 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 3.65 -0.07 40 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.46 +0.14 42 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 4.98 -0.15 39 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 5.75 -0.16 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.56 -0.16 38 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.39 -0.15 37 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 8.25 -0.16 36 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 9.15 -0.12 35 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 10.09 -0.09 34 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 11.10 -0.03 37 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 12.11 -0.02 40 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 13.09 +0.06 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.09 +0.06 43 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 15.09 +0.07 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 16.09 +0.06 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 17.05 +0.03 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 18.08 +0.06 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.08 +0.06 51 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 20.06 +0.04 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.07 +0.05 54 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 22.04 +0.03 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.06 +0.04 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 24.08 +0.07 60 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 26.55 +0.04 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.04 +0.04 63 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.56 +0.05 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 -0.01 42 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 -0.01 42 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.75 -0.01 42 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.14 -0.03 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 -0.02 42 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.83 -0.07 42 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.22 -0.05 41 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.69 -0.05 41 0 33 0
30DEC26 26.00 P 0.00 0.00 0.00 3.20 -0.06 41 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 3.77 -0.07 41 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.39 -0.06 41 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 5.06 -0.08 41 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.75 -0.05 41 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 6.44 -0.13 41 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.18 -0.16 40 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.98 -0.13 40 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.79 -0.14 40 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.63 -0.13 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.48 -0.13 39 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.35 -0.17 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.24 -0.14 38 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.16 -0.14 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.09 -0.17 36 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 15.19 -0.02 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.14 +0.01 41 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 17.17 +0.04 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 18.15 +0.07 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 19.13 +0.04 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.83 -0.03 42 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.96 -0.02 42 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.10 -0.01 42 0 4 0
30MAR27 20.00 P 0.00 0.00 0.00 1.23 -0.02 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.54 -0.03 42 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.88 -0.03 42 0 5 0
30MAR27 23.00 P 2.27 2.27 2.27 2.30 -0.01 42 35 45 +32
30MAR27 24.00 P 0.00 0.00 0.00 2.75 0.00 42 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.22 -0.09 41 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 3.75 -0.03 41 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.32 -0.01 41 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.92 -0.06 41 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.58 -0.08 41 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.31 -0.04 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.94 -0.07 41 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.65 -0.14 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.43 -0.13 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.22 -0.13 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.02 -0.13 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.85 -0.13 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.70 -0.14 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.55 -0.16 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.43 -0.14 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.32 -0.15 39 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 15.23 -0.14 38 0 2 0
TOTAL PUT 234 21,588 -8
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$ 673.50
22MAY26 560.00 C 0.00 0.00 0.00 113.54 +10.96 85 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 103.54 +10.96 0 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 93.54 +10.96 0 0 0 0
22MAY26 590.00 C 0.00 0.00 0.00 83.54 +10.96 0 0 0 0
22MAY26 600.00 C 72.50 72.50 72.50 73.54 +10.95 0 7 0 -7
22MAY26 610.00 C 0.00 0.00 0.00 63.54 +10.92 0 0 0 0
22MAY26 620.00 C 58.00 58.00 58.00 53.54 +10.81 0 5 5 0
22MAY26 630.00 C 0.00 0.00 0.00 43.55 +10.44 42 0 27 0
22MAY26 640.00 C 34.00 34.00 34.00 33.59 +9.51 41 5 25 0
22MAY26 650.00 C 0.00 0.00 0.00 23.86 +7.50 41 0 29 0
22MAY26 660.00 C 16.00 20.00 14.50 15.37 +5.84 46 15 453 0
22MAY26 670.00 C 9.00 11.00 8.00 8.00 +2.50 43 8 214 -4
22MAY26 680.00 C 6.00 8.50 3.00 3.30 +0.67 42 96 87 +7
22MAY26 690.00 C 2.26 4.00 1.93 1.03 -0.07 41 894 1,091 +764
22MAY26 700.00 C 2.00 2.38 0.62 0.24 -0.16 41 115 534 +90
22MAY26 710.00 C 1.03 1.03 0.53 0.04 -0.09 41 525 148 -505
22MAY26 720.00 C 0.45 0.45 0.28 0.01 -0.02 44 12 94 +3
22MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
22MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 60 0 113 0
22MAY26 750.00 C 0.15 0.15 0.15 0.01 0.00 68 2 129 -2
22MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
22MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
22MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
28MAY26 360.00 C 0.00 0.00 0.00 313.68 +10.97 113 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 303.68 +10.97 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 293.69 +10.97 103 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 283.69 +10.97 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 273.70 +10.97 95 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 263.70 +10.97 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 253.71 +10.97 86 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 243.71 +10.97 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 233.72 +10.97 78 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 223.72 +10.96 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 213.73 +10.97 71 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 203.73 +10.96 0 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 193.74 +10.97 63 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 183.74 +10.96 0 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 173.75 +10.97 56 0 1 0
28MAY26 510.00 C 0.00 0.00 0.00 163.75 +10.96 0 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 153.76 +10.96 49 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 143.76 +10.96 0 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 133.77 +10.96 42 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 123.77 +10.95 0 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 113.78 +10.95 36 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 103.79 +10.93 37 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 93.80 +10.87 35 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 83.83 +10.76 35 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 73.91 +11.32 36 0 1,063 0
28MAY26 610.00 C 0.00 0.00 0.00 64.08 +10.16 36 0 336 0
28MAY26 620.00 C 58.50 58.50 54.10 54.45 +9.57 36 15 674 -15
28MAY26 630.00 C 45.00 46.00 45.00 45.15 +8.72 36 15 187 -13
28MAY26 640.00 C 38.60 39.80 38.60 36.39 +7.66 36 4 530 -2
28MAY26 650.00 C 0.00 0.00 0.00 28.37 +6.07 36 0 361 0
28MAY26 660.00 C 24.00 25.00 18.55 21.32 +5.02 36 27 1,631 -4
28MAY26 670.00 C 15.88 17.80 13.30 15.84 +3.98 37 20 1,009 -10
28MAY26 680.00 C 12.94 15.00 10.00 10.94 +2.77 36 88 894 -12
28MAY26 690.00 C 10.60 10.60 6.50 7.21 +1.80 36 44 683 +7
28MAY26 700.00 C 6.64 6.89 4.45 4.53 +1.10 36 98 2,646 -19
28MAY26 710.00 C 5.06 5.06 2.90 2.70 +0.61 36 131 1,453 +36
28MAY26 720.00 C 3.25 3.25 2.84 1.54 +0.31 36 5 1,228 +4
28MAY26 730.00 C 2.51 2.60 2.18 0.83 +0.14 36 26 672 +10
28MAY26 740.00 C 0.85 1.01 0.85 0.43 +0.07 36 22 439 +22
28MAY26 750.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 972 0
28MAY26 760.00 C 0.00 0.00 0.00 0.09 0.00 35 0 329 0
28MAY26 770.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 153 0
28MAY26 780.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1,043 0
28MAY26 790.00 C 0.50 0.50 0.50 0.01 0.00 37 1 133 -1
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 356 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
28MAY26 830.00 C 0.30 0.30 0.30 0.01 0.00 47 1 180 -1
29MAY26 570.00 C 0.00 0.00 0.00 103.84 +10.89 38 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 93.88 +10.81 38 0 0 0
29MAY26 590.00 C 0.00 0.00 0.00 83.97 +10.67 39 0 0 0
29MAY26 600.00 C 76.00 76.00 76.00 74.15 +10.43 39 7 7 +7
29MAY26 610.00 C 0.00 0.00 0.00 64.49 +10.04 39 0 0 0
29MAY26 620.00 C 58.50 58.50 58.50 55.10 +9.47 39 5 5 +5
29MAY26 630.00 C 0.00 0.00 0.00 46.13 +8.73 39 0 0 0
29MAY26 640.00 C 40.09 40.09 40.09 37.73 +7.82 39 3 3 +3
29MAY26 650.00 C 29.00 29.00 29.00 30.07 +7.18 39 2 37 +2
29MAY26 660.00 C 20.00 21.36 20.00 23.23 +5.72 38 3 10 -2
29MAY26 670.00 C 19.84 20.59 14.19 18.03 +5.03 40 7 3 -4
29MAY26 680.00 C 14.70 14.70 12.03 13.10 +3.57 39 2 11 +1
29MAY26 690.00 C 11.00 12.00 9.25 8.85 +2.27 38 34 44 +5
29MAY26 700.00 C 7.20 9.15 5.73 6.27 +1.87 39 46 59 +40
29MAY26 710.00 C 5.70 5.70 4.68 4.11 +1.26 39 21 149 +18
29MAY26 720.00 C 3.60 3.85 3.00 2.60 +0.81 39 15 14 +9
29MAY26 730.00 C 0.00 0.00 0.00 1.59 +0.51 39 0 0 0
29MAY26 740.00 C 0.00 0.00 0.00 0.93 +0.31 39 0 50 0
29MAY26 750.00 C 0.00 0.00 0.00 0.52 +0.17 39 0 0 0
29MAY26 760.00 C 0.00 0.00 0.00 0.28 +0.09 39 0 0 0
29MAY26 770.00 C 0.00 0.00 0.00 0.15 +0.05 39 0 5 0
29JUN26 250.00 C 0.00 0.00 0.00 424.19 +10.98 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 419.21 +10.98 80 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 414.22 +10.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 409.24 +10.99 80 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 404.25 +10.98 71 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 399.26 +10.98 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 394.28 +10.98 73 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 389.16 +10.85 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 384.30 +10.97 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 379.32 +10.98 66 0 1 0
29JUN26 300.00 C 376.00 376.00 376.00 374.33 +10.98 0 3 3 +3
29JUN26 310.00 C 0.00 0.00 0.00 364.36 +10.98 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 354.39 +10.98 61 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 344.42 +10.98 61 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 334.44 +10.97 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 324.21 +10.71 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 314.50 +10.98 50 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 304.53 +10.98 51 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 294.55 +10.97 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 284.58 +10.97 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 274.61 +10.97 39 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 264.64 +10.97 42 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 254.67 +10.97 41 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 244.70 +10.97 41 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 234.73 +10.97 39 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 224.76 +10.96 38 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 215.02 +11.75 49 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 204.85 +10.94 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 194.35 +10.36 0 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 184.56 +10.45 0 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 175.49 +11.23 44 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 164.89 +10.41 0 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 155.86 +11.08 42 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 146.46 +11.27 43 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 136.75 +11.01 41 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 127.20 +10.74 40 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 117.46 +10.07 38 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 108.38 +9.81 38 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 99.55 +9.52 38 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 91.00 +9.18 38 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 82.78 +8.80 38 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 77.16 +10.64 42 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 67.43 +7.93 38 0 253 0
29JUN26 630.00 C 52.92 52.92 52.92 60.37 +7.45 38 10 357 +10
29JUN26 640.00 C 0.00 0.00 0.00 53.76 +6.96 38 0 374 0
29JUN26 650.00 C 46.50 46.50 46.50 47.60 +6.42 38 8 1,039 +8
29JUN26 660.00 C 0.00 0.00 0.00 41.14 +5.04 37 0 739 0
29JUN26 670.00 C 39.00 39.00 35.09 36.37 +5.01 38 15 532 +11
29JUN26 680.00 C 29.90 29.90 29.90 32.20 +4.89 39 1 227 +1
29JUN26 690.00 C 0.00 0.00 0.00 26.84 +2.92 37 0 298 0
29JUN26 700.00 C 25.00 26.30 22.41 23.86 +3.42 38 52 595 -15
29JUN26 710.00 C 21.60 21.60 21.60 20.65 +3.28 39 10 128 0
29JUN26 720.00 C 16.00 16.00 16.00 17.85 +3.17 39 5 143 +5
29JUN26 730.00 C 17.00 17.00 13.80 15.10 +2.77 39 6 165 +5
29JUN26 740.00 C 0.00 0.00 0.00 12.71 +2.40 39 0 85 0
29JUN26 750.00 C 13.00 13.00 11.20 10.64 +2.07 39 19 638 -16
29JUN26 760.00 C 11.20 11.20 11.20 8.86 +1.77 39 3 176 +3
29JUN26 770.00 C 8.70 8.70 8.70 7.34 +1.51 39 10 116 +10
29JUN26 780.00 C 0.00 0.00 0.00 6.05 +1.28 39 0 46 0
29JUN26 790.00 C 7.09 7.09 7.09 4.82 +0.93 38 30 73 +30
29JUN26 800.00 C 0.00 0.00 0.00 4.05 +0.90 39 0 94 0
29JUN26 810.00 C 5.42 5.42 5.42 3.19 +0.65 38 30 76 +30
29JUN26 820.00 C 0.00 0.00 0.00 2.58 +0.54 38 0 38 0
29JUN26 830.00 C 0.00 0.00 0.00 2.14 +0.55 39 0 53 0
29JUN26 840.00 C 0.00 0.00 0.00 1.66 +0.40 38 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 1.33 +0.33 38 0 38 0
29JUN26 860.00 C 0.00 0.00 0.00 1.05 +0.26 38 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.83 +0.21 38 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.66 +0.17 38 0 8 0
29JUN26 890.00 C 0.00 0.00 0.00 0.51 +0.13 38 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 0.40 +0.10 38 0 587 0
30JUL26 400.00 C 0.00 0.00 0.00 275.53 +10.96 40 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 265.60 +10.95 40 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 254.67 +9.92 0 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 244.70 +9.83 0 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 234.73 +9.71 0 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 224.92 +9.71 0 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 215.14 +9.68 0 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 205.37 +9.61 0 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 199.06 +12.91 50 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 190.14 +13.50 50 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 176.46 +9.21 32 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 167.22 +9.23 35 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 157.64 +8.75 34 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 148.40 +8.42 35 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 142.44 +11.17 42 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 130.84 +8.04 36 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 124.10 +9.54 40 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 116.21 +9.61 40 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 107.95 +9.02 40 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 100.30 +8.74 40 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 92.94 +8.43 40 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 85.90 +8.11 40 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 77.04 +6.59 38 0 182 0
30JUL26 630.00 C 0.00 0.00 0.00 72.80 +7.42 40 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 66.75 +7.06 40 0 115 0
30JUL26 650.00 C 0.00 0.00 0.00 61.05 +7.65 40 0 84 0
30JUL26 660.00 C 55.48 55.48 52.00 54.46 +6.10 39 21 166 +15
30JUL26 670.00 C 50.76 52.11 50.00 49.63 +5.92 39 13 101 +3
30JUL26 680.00 C 47.00 47.10 47.00 45.01 +5.32 39 11 142 +10
30JUL26 690.00 C 0.00 0.00 0.00 40.97 +4.92 39 0 192 0
30JUL26 700.00 C 37.60 38.80 37.00 37.26 +4.47 40 13 131 0
30JUL26 710.00 C 0.00 0.00 0.00 33.87 +4.05 40 0 52 0
30JUL26 720.00 C 0.00 0.00 0.00 30.61 +3.61 40 0 210 0
30JUL26 730.00 C 0.00 0.00 0.00 27.46 +3.37 40 0 11 0
30JUL26 740.00 C 26.45 26.45 26.45 25.05 +3.61 40 10 68 0
30JUL26 750.00 C 0.00 0.00 0.00 22.41 +3.93 40 0 108 0
30JUL26 760.00 C 0.00 0.00 0.00 19.37 +3.00 40 0 140 0
30JUL26 770.00 C 0.00 0.00 0.00 17.20 +2.73 40 0 140 0
30JUL26 780.00 C 0.00 0.00 0.00 15.25 +2.49 40 0 51 0
30JUL26 790.00 C 0.00 0.00 0.00 13.49 +2.26 40 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 11.91 +2.04 40 0 17 0
30JUL26 810.00 C 0.00 0.00 0.00 10.49 +1.84 40 0 15 0
30JUL26 820.00 C 0.00 0.00 0.00 9.22 +1.65 40 0 26 0
30JUL26 830.00 C 10.50 10.68 10.50 8.09 +1.48 40 36 144 +21
28AUG26 520.00 C 0.00 0.00 0.00 160.80 +8.39 37 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 152.48 +8.58 38 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 143.12 +7.40 37 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 137.48 +9.77 41 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 128.63 +8.69 40 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 120.51 +7.99 39 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 115.05 +9.88 41 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 107.12 +8.73 41 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 98.87 +7.15 39 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 92.16 +6.80 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 85.70 +6.30 39 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 79.75 +6.25 39 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 73.80 +5.63 39 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 68.47 +5.53 39 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 64.13 +5.06 40 0 85 0
28AUG26 670.00 C 0.00 0.00 0.00 59.44 +6.69 40 0 117 0
28AUG26 680.00 C 0.00 0.00 0.00 54.53 +5.79 40 0 217 0
28AUG26 690.00 C 0.00 0.00 0.00 50.36 +5.35 40 0 69 0
28AUG26 700.00 C 47.02 47.02 47.02 46.53 +4.98 40 2 14 -2
28AUG26 710.00 C 0.00 0.00 0.00 42.83 +4.48 40 0 11 0
28AUG26 720.00 C 0.00 0.00 0.00 39.15 +3.66 40 0 37 0
28AUG26 730.00 C 0.00 0.00 0.00 35.61 +2.91 40 0 13 0
28AUG26 740.00 C 0.00 0.00 0.00 32.66 +2.87 40 0 7 0
28AUG26 750.00 C 0.00 0.00 0.00 29.73 +3.58 40 0 1 0
28AUG26 760.00 C 0.00 0.00 0.00 26.07 +2.13 39 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 23.85 +2.11 39 0 0 0
28AUG26 780.00 C 26.00 26.00 26.00 21.64 +2.09 39 1 1 +1
29SEP26 320.00 C 0.00 0.00 0.00 355.38 +10.98 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 345.45 +10.98 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 335.52 +10.97 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 325.60 +10.96 40 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 318.17 +13.42 61 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 305.79 +10.92 40 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 297.70 +12.68 54 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 286.07 +10.85 40 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 276.27 +10.83 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 266.49 +10.75 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 256.80 +10.72 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 249.08 +12.53 47 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 237.60 +10.54 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 226.96 +9.24 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 217.63 +9.14 36 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 208.38 +9.01 37 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 199.21 +8.74 37 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 190.30 +8.69 38 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 183.64 +10.54 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 174.11 +9.43 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 167.26 +10.80 42 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 158.20 +9.65 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 149.02 +8.37 39 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 141.25 +7.98 40 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 135.38 +9.39 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 127.23 +8.44 40 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 121.44 +9.23 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 114.16 +8.52 41 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 106.98 +7.72 40 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 100.00 +6.56 40 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 94.18 +6.56 40 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 87.17 +6.25 39 0 1,829 0
29SEP26 640.00 C 0.00 0.00 0.00 82.65 +5.68 40 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 76.77 +4.78 39 4 2,684 -4
29SEP26 660.00 C 0.00 0.00 0.00 72.16 +4.74 40 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 67.59 +4.52 40 0 69 0
29SEP26 680.00 C 0.00 0.00 0.00 63.28 +4.30 40 0 75 0
29SEP26 690.00 C 0.00 0.00 0.00 59.60 +4.50 40 0 215 0
29SEP26 700.00 C 0.00 0.00 0.00 56.29 +7.07 41 4 1,172 0
29SEP26 710.00 C 0.00 0.00 0.00 52.13 +6.39 41 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 46.97 +3.20 40 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 43.56 +2.28 40 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 41.83 +3.34 41 0 22 0
29SEP26 750.00 C 0.00 0.00 0.00 39.03 +4.18 41 0 205 0
29SEP26 760.00 C 0.00 0.00 0.00 34.11 +2.03 39 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 32.27 +3.23 40 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 29.91 +2.38 40 0 8 0
29SEP26 790.00 C 0.00 0.00 0.00 28.24 +2.85 40 0 1 0
29SEP26 800.00 C 30.00 30.00 30.00 26.38 +3.14 41 1 111 0
29SEP26 810.00 C 0.00 0.00 0.00 24.17 +2.68 40 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 22.30 +2.42 41 0 260 0
29SEP26 830.00 C 0.00 0.00 0.00 20.04 +1.77 40 0 355 0
30DEC26 380.00 C 0.00 0.00 0.00 297.76 +9.40 38 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 288.77 +10.59 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 279.47 +10.56 39 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 270.26 +10.39 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 261.22 +10.39 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 252.18 +10.21 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 243.39 +10.11 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 234.69 +10.11 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 225.99 +9.77 39 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 216.97 +9.09 39 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 209.43 +9.74 39 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 202.76 +10.89 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 193.40 +9.27 39 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 185.66 +9.26 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 181.44 +12.33 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 167.80 +5.81 37 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 163.55 +8.68 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 156.43 +8.41 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 149.61 +8.01 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 143.18 +8.01 39 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 135.80 +7.05 39 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 130.06 +7.09 39 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 124.53 +7.24 39 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 119.29 +7.67 40 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 113.74 +7.73 40 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 109.98 +8.86 41 0 50 0
30DEC26 640.00 C 0.00 0.00 0.00 99.54 +3.32 38 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 97.32 +5.77 39 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 92.07 +4.93 39 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 87.68 +5.30 39 0 251 0
30DEC26 680.00 C 85.01 85.01 85.01 83.48 +5.38 39 1 10 0
30DEC26 690.00 C 0.00 0.00 0.00 79.50 +4.54 39 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 75.60 +4.49 40 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 72.35 +6.02 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 69.81 +5.68 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 65.67 +5.67 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 61.89 +4.79 40 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 58.32 +3.53 40 0 32 0
30DEC26 760.00 C 0.00 0.00 0.00 54.85 +5.06 40 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 50.92 +3.51 39 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 48.48 +3.35 39 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 46.25 +2.49 39 0 7 0
30DEC26 800.00 C 0.00 0.00 0.00 43.98 +3.58 40 0 101 0
30DEC26 810.00 C 0.00 0.00 0.00 41.89 +3.47 40 0 3 0
30DEC26 820.00 C 42.30 42.30 42.30 40.11 +4.20 40 1 1 +1
30DEC26 830.00 C 0.00 0.00 0.00 37.98 +3.12 40 0 5 0
30MAR27 390.00 C 0.00 0.00 0.00 293.60 +10.62 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 284.64 +10.54 39 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 275.90 +10.42 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 267.29 +10.43 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 258.67 +10.31 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 250.33 +10.15 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 242.15 +10.15 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 233.97 +10.12 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 225.99 +9.79 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 215.53 +6.98 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 207.75 +6.86 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 201.64 +8.01 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 195.92 +9.33 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 188.89 +9.33 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 181.86 +9.33 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 174.89 +8.76 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 167.76 +7.97 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 161.42 +7.97 38 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 155.45 +8.34 38 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 146.70 +5.22 37 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 140.95 +5.06 37 0 329 0
30MAR27 600.00 C 130.30 130.30 130.30 137.23 +6.93 38 1 317 -1
30MAR27 610.00 C 0.00 0.00 0.00 131.62 +6.91 38 0 200 0
30MAR27 620.00 C 119.64 119.64 119.64 126.18 +6.54 38 19 378 -13
30MAR27 630.00 C 0.00 0.00 0.00 119.76 +4.94 38 0 862 0
30MAR27 640.00 C 121.30 121.30 121.30 114.83 +4.82 38 13 737 0
30MAR27 650.00 C 0.00 0.00 0.00 111.71 +7.72 38 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 106.48 +5.10 38 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 101.41 +4.69 38 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 97.31 +6.10 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 93.40 +5.86 38 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 89.68 +4.00 38 0 4 0
30MAR27 710.00 C 81.92 81.92 81.92 86.36 +4.44 39 2 9 0
30MAR27 720.00 C 0.00 0.00 0.00 82.94 +5.30 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 79.53 +5.23 39 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 77.36 +6.37 39 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 74.43 +6.13 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 71.36 +7.81 39 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 64.36 +3.79 38 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 62.13 +3.66 38 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 59.90 +4.00 38 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 57.14 +2.34 38 0 107 0
30MAR27 810.00 C 0.00 0.00 0.00 55.05 +2.95 39 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 52.83 +3.36 39 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 51.62 +4.23 39 0 10 0
TOTAL CALL 2,681 54,330 +548
22MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 114 0 63 0
22MAY26 570.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
22MAY26 580.00 P 0.05 0.05 0.05 0.01 0.00 94 5 26 -5
22MAY26 590.00 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
22MAY26 600.00 P 0.00 0.00 0.00 0.01 0.00 74 0 190 0
22MAY26 610.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 227 0
22MAY26 620.00 P 0.15 0.15 0.15 0.01 -0.14 54 1 131 0
22MAY26 630.00 P 0.53 0.53 0.53 0.01 -0.52 45 7 379 +1
22MAY26 640.00 P 0.50 0.50 0.50 0.04 -1.50 41 1 383 0
22MAY26 650.00 P 2.30 2.30 0.70 0.31 -3.35 41 126 400 +86
22MAY26 660.00 P 2.46 3.60 1.43 1.42 -6.06 42 492 410 -397
22MAY26 670.00 P 6.00 7.50 3.47 4.36 -8.78 42 67 85 +16
22MAY26 680.00 P 10.50 11.00 9.98 9.96 -10.60 43 4 13 0
22MAY26 690.00 P 0.00 0.00 0.00 17.60 -10.90 43 0 20 0
22MAY26 700.00 P 0.00 0.00 0.00 26.70 -11.13 41 0 34 0
22MAY26 710.00 P 0.00 0.00 0.00 36.52 -11.05 42 0 2 0
22MAY26 720.00 P 0.00 0.00 0.00 46.50 -11.00 0 0 0 0
22MAY26 730.00 P 0.00 0.00 0.00 56.50 -11.00 0 0 0 0
22MAY26 740.00 P 0.00 0.00 0.00 66.50 -11.00 0 0 0 0
22MAY26 750.00 P 0.00 0.00 0.00 76.50 -11.00 0 0 0 0
22MAY26 760.00 P 0.00 0.00 0.00 86.50 -11.00 0 0 0 0
22MAY26 770.00 P 0.00 0.00 0.00 96.50 -11.00 0 0 0 0
22MAY26 780.00 P 0.00 0.00 0.00 106.50 -11.00 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 136 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 130 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 125 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 119 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 114 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 104 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 99 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 94 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 90 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 85 0 604 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 81 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 76 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.01 0.00 72 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.01 0.00 67 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.01 0.00 63 0 750 0
28MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 59 0 118 0
28MAY26 530.00 P 0.30 0.30 0.13 0.01 0.00 55 3 276 -3
28MAY26 540.00 P 0.18 0.18 0.18 0.01 0.00 51 1 206 0
28MAY26 550.00 P 0.00 0.00 0.00 0.01 0.00 47 0 836 0
28MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 43 0 344 0
28MAY26 570.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 781 0
28MAY26 580.00 P 0.00 0.00 0.00 0.01 -0.08 35 0 513 0
28MAY26 590.00 P 0.00 0.00 0.00 0.04 -0.20 36 0 766 0
28MAY26 600.00 P 0.50 0.50 0.43 0.11 -0.43 36 23 1,119 -8
28MAY26 610.00 P 1.00 1.00 0.80 0.28 -0.83 36 19 1,265 -19
28MAY26 620.00 P 1.20 1.30 0.92 0.65 -1.43 36 41 1,780 -1
28MAY26 630.00 P 2.00 2.00 1.41 1.38 -2.10 36 52 1,155 -15
28MAY26 640.00 P 3.10 3.19 2.50 2.64 -3.11 36 31 550 +10
28MAY26 650.00 P 5.60 5.60 3.75 4.60 -4.40 36 71 1,269 -4
28MAY26 660.00 P 8.00 10.30 7.60 7.64 -5.70 36 18 417 -5
28MAY26 670.00 P 12.00 12.80 9.60 11.87 -6.87 36 41 1,312 +2
28MAY26 680.00 P 15.00 15.00 15.00 16.90 -8.22 36 1 253 -1
28MAY26 690.00 P 24.10 25.30 22.00 23.22 -9.21 36 7 1,254 -5
28MAY26 700.00 P 31.00 31.00 28.00 30.59 -9.91 36 3 85 -1
28MAY26 710.00 P 0.00 0.00 0.00 38.85 -10.38 36 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 47.74 -10.68 36 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 57.07 -10.86 36 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 66.73 -10.93 36 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 76.56 -10.98 36 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 86.50 -11.00 0 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 96.50 -11.00 0 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 106.50 -11.00 0 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 116.50 -11.00 0 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 126.50 -11.00 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 136.50 -11.00 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 146.50 -11.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 156.50 -11.00 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 0.02 -0.06 39 0 5 0
29MAY26 580.00 P 0.00 0.00 0.00 0.05 -0.14 39 0 0 0
29MAY26 590.00 P 0.00 0.00 0.00 0.13 -0.29 38 0 28 0
29MAY26 600.00 P 0.00 0.00 0.00 0.29 -0.54 38 0 71 0
29MAY26 610.00 P 0.96 0.96 0.95 0.66 -0.95 39 15 32 0
29MAY26 620.00 P 0.00 0.00 0.00 1.28 -1.39 39 0 98 0
29MAY26 630.00 P 2.00 2.43 2.00 2.21 -2.20 38 12 66 -1
29MAY26 640.00 P 3.54 4.51 3.35 3.77 -3.10 38 60 73 +7
29MAY26 650.00 P 5.04 5.17 5.04 6.00 -4.33 38 61 153 +29
29MAY26 660.00 P 8.65 8.65 8.65 9.17 -5.75 38 1 4 0
29MAY26 670.00 P 15.06 17.00 11.90 13.27 -7.14 38 24 34 +22
29MAY26 680.00 P 0.00 0.00 0.00 18.65 -8.41 38 0 0 0
29MAY26 690.00 P 0.00 0.00 0.00 24.83 -8.70 38 0 0 0
29MAY26 700.00 P 0.00 0.00 0.00 32.26 -9.17 39 0 0 0
29MAY26 710.00 P 0.00 0.00 0.00 40.18 -9.75 39 0 0 0
29MAY26 720.00 P 0.00 0.00 0.00 48.72 -10.19 39 0 0 0
29MAY26 730.00 P 0.00 0.00 0.00 57.74 -10.51 39 0 0 0
29MAY26 740.00 P 0.00 0.00 0.00 67.14 -10.71 39 0 0 0
29MAY26 750.00 P 0.00 0.00 0.00 76.79 -10.85 39 0 0 0
29MAY26 760.00 P 0.00 0.00 0.00 86.60 -10.93 39 0 0 0
29MAY26 770.00 P 0.00 0.00 0.00 96.52 -10.98 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 90 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 88 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 84 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 83 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 73 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 62 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 57 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 50 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 48 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 46 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 44 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 42 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 4,071 0
29JUN26 490.00 P 0.00 0.00 0.00 0.13 -0.08 38 0 668 0
29JUN26 500.00 P 1.22 1.22 1.22 0.21 -0.13 38 90 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.34 -0.18 38 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 0.53 -0.27 38 0 69 0
29JUN26 530.00 P 1.68 1.68 1.50 0.84 -0.34 39 44 90 -26
29JUN26 540.00 P 0.00 0.00 0.00 1.20 -0.48 38 0 1,605 0
29JUN26 550.00 P 2.22 2.22 2.19 1.69 -0.71 38 46 947 -16
29JUN26 560.00 P 2.50 3.08 2.50 2.41 -0.91 38 12 567 -11
29JUN26 570.00 P 3.50 3.50 3.50 3.42 -1.16 39 3 1,221 -3
29JUN26 580.00 P 4.65 4.99 4.20 4.57 -1.50 39 43 473 -31
29JUN26 590.00 P 6.00 6.40 5.39 5.79 -2.15 38 40 366 -25
29JUN26 600.00 P 7.27 8.00 6.70 7.90 -2.10 39 84 2,093 -20
29JUN26 610.00 P 9.20 10.15 9.19 9.52 -2.73 38 36 336 +33
29JUN26 620.00 P 11.00 12.60 10.90 12.22 -2.96 38 32 324 -17
29JUN26 630.00 P 14.01 16.40 14.00 14.77 -3.83 38 23 915 -15
29JUN26 640.00 P 0.00 0.00 0.00 17.94 -4.63 38 0 1,497 0
29JUN26 650.00 P 22.91 22.91 20.96 21.89 -5.86 38 9 722 +7
29JUN26 660.00 P 26.00 28.00 25.00 26.49 -5.10 38 40 1,513 +21
29JUN26 670.00 P 0.00 0.00 0.00 31.13 -6.05 38 2 412 +2
29JUN26 680.00 P 36.00 37.73 36.00 36.50 -6.80 38 4 98 +1
29JUN26 690.00 P 0.00 0.00 0.00 42.39 -7.76 38 0 193 0
29JUN26 700.00 P 0.00 0.00 0.00 48.73 -6.87 38 0 40 0
29JUN26 710.00 P 0.00 0.00 0.00 55.09 -7.58 38 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 62.16 -7.90 38 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 69.46 -8.33 38 0 593 0
29JUN26 740.00 P 0.00 0.00 0.00 77.19 -8.68 38 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 85.20 -8.98 38 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 93.50 -9.32 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 102.07 -9.54 38 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 109.53 -11.14 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 119.59 -13.59 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 130.10 -9.13 41 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 139.23 -9.47 41 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 150.02 -8.29 45 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 157.97 -10.03 41 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 167.46 -10.32 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 176.83 -10.80 38 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 186.64 -10.90 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 196.56 -10.94 38 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 206.51 -10.99 38 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 216.50 -11.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 226.50 -11.00 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.22 -0.08 40 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.34 -0.09 40 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.49 -0.14 40 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.69 -0.20 40 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 0.98 -0.23 40 0 50 0
30JUL26 490.00 P 2.52 2.52 2.52 1.31 -0.37 40 30 52 0
30JUL26 500.00 P 2.84 2.96 2.84 1.81 -0.38 40 60 50 -60
30JUL26 510.00 P 0.00 0.00 0.00 2.37 -0.56 40 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 3.11 -0.65 40 0 17 0
30JUL26 530.00 P 4.49 4.49 4.49 3.99 -0.84 40 5 96 0
30JUL26 540.00 P 5.83 5.83 5.83 5.06 -1.01 40 1 53 -1
30JUL26 550.00 P 0.00 0.00 0.00 6.36 -1.20 40 0 107 0
30JUL26 560.00 P 0.00 0.00 0.00 7.84 -1.45 40 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 9.62 -1.67 40 0 2,335 0
30JUL26 580.00 P 0.00 0.00 0.00 11.62 -1.97 40 0 166 0
30JUL26 590.00 P 13.61 14.20 13.61 13.95 -2.43 40 33 987 +11
30JUL26 600.00 P 16.38 16.38 16.38 16.12 -3.21 39 10 599 +10
30JUL26 610.00 P 18.50 18.50 18.50 19.01 -3.54 39 1 814 +1
30JUL26 620.00 P 22.55 22.55 22.55 22.16 -4.14 39 1 140 -1
30JUL26 630.00 P 26.20 26.20 26.20 25.78 -4.68 39 4 119 +2
30JUL26 640.00 P 28.62 29.05 28.50 30.07 -4.95 40 38 227 +2
30JUL26 650.00 P 0.00 0.00 0.00 34.64 -5.31 40 0 122 0
30JUL26 660.00 P 0.00 0.00 0.00 38.84 -4.83 40 0 102 0
30JUL26 670.00 P 0.00 0.00 0.00 44.14 -6.02 40 0 83 0
30JUL26 680.00 P 49.35 49.35 48.15 49.65 -6.80 40 62 65 +45
30JUL26 690.00 P 0.00 0.00 0.00 55.50 -6.34 40 0 119 0
30JUL26 700.00 P 61.00 61.00 61.00 61.68 -6.62 41 1 95 0
30JUL26 710.00 P 0.00 0.00 0.00 68.19 -5.41 41 0 39 0
30JUL26 720.00 P 0.00 0.00 0.00 73.74 -6.93 40 0 28 0
30JUL26 730.00 P 0.00 0.00 0.00 80.69 -7.12 40 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 87.83 -7.37 40 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 95.08 -7.90 40 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 102.86 -7.94 40 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 111.18 -7.81 40 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 122.27 -5.08 44 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 128.29 -7.45 41 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 135.91 -8.63 40 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 143.75 -9.62 39 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 155.95 -6.34 44 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 164.85 -6.63 44 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 6.24 -1.69 40 0 160 0
28AUG26 530.00 P 0.00 0.00 0.00 7.46 -1.75 39 0 20 0
28AUG26 540.00 P 0.00 0.00 0.00 8.97 -2.11 39 0 7 0
28AUG26 550.00 P 0.00 0.00 0.00 10.76 -1.96 39 0 40 0
28AUG26 560.00 P 0.00 0.00 0.00 12.79 -2.13 39 0 103 0
28AUG26 570.00 P 0.00 0.00 0.00 14.96 -2.52 39 0 85 0
28AUG26 580.00 P 0.00 0.00 0.00 17.59 -2.66 39 0 975 0
28AUG26 590.00 P 21.00 21.00 21.00 20.23 -3.82 39 11 222 +11
28AUG26 600.00 P 24.00 24.00 24.00 23.87 -3.51 40 4 586 +4
28AUG26 610.00 P 26.05 26.05 26.05 26.73 -3.32 39 15 259 0
28AUG26 620.00 P 0.00 0.00 0.00 30.33 -4.92 39 0 195 0
28AUG26 630.00 P 0.00 0.00 0.00 34.06 -4.85 39 0 125 0
28AUG26 640.00 P 0.00 0.00 0.00 39.29 -5.12 40 0 176 0
28AUG26 650.00 P 44.20 44.20 44.20 43.99 -4.77 40 4 38 +4
28AUG26 660.00 P 0.00 0.00 0.00 49.01 -5.14 40 0 18 0
28AUG26 670.00 P 0.00 0.00 0.00 54.44 -5.78 41 0 54 0
28AUG26 680.00 P 58.49 58.49 58.49 57.76 -7.82 39 8 23 +8
28AUG26 690.00 P 0.00 0.00 0.00 65.48 -6.22 40 0 30 0
28AUG26 700.00 P 0.00 0.00 0.00 71.63 -7.19 41 0 15 0
28AUG26 710.00 P 0.00 0.00 0.00 78.05 -5.65 41 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 82.74 -7.58 39 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 90.04 -7.40 40 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 97.10 -7.47 40 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 104.69 -10.47 40 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 112.51 -7.06 41 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 120.17 -7.16 41 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 128.00 -7.11 41 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 267 0
29SEP26 330.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.16 -0.07 40 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.24 -0.10 40 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.34 -0.13 40 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.47 -0.18 40 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.66 -0.21 40 0 358 0
29SEP26 410.00 P 0.00 0.00 0.00 0.87 -0.30 40 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.18 -0.33 40 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.52 -0.46 40 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.99 -0.51 40 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 2.51 -0.66 40 0 3,385 0
29SEP26 460.00 P 0.00 0.00 0.00 3.17 -0.78 40 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 3.94 -0.89 40 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 4.81 -1.13 40 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 5.92 -1.14 40 0 69 0
29SEP26 500.00 P 7.60 7.60 7.60 7.03 -1.54 40 12 329 0
29SEP26 510.00 P 0.00 0.00 0.00 8.52 -1.59 40 0 81 0
29SEP26 520.00 P 10.37 10.37 10.37 10.06 -1.52 40 5 135 0
29SEP26 530.00 P 0.00 0.00 0.00 11.46 -2.09 40 0 130 0
29SEP26 540.00 P 14.28 14.28 14.28 13.46 -2.10 40 4 619 -2
29SEP26 550.00 P 0.00 0.00 0.00 15.46 -2.62 39 0 69 0
29SEP26 560.00 P 0.00 0.00 0.00 18.18 -2.50 40 0 264 0
29SEP26 570.00 P 0.00 0.00 0.00 20.53 -2.85 39 0 437 0
29SEP26 580.00 P 22.74 22.74 22.60 23.91 -2.74 40 66 607 -26
29SEP26 590.00 P 0.00 0.00 0.00 26.44 -3.49 39 0 121 0
29SEP26 600.00 P 0.00 0.00 0.00 29.71 -3.71 39 0 1,102 0
29SEP26 610.00 P 0.00 0.00 0.00 33.52 -3.90 40 0 1,229 0
29SEP26 620.00 P 0.00 0.00 0.00 37.44 -4.00 39 0 192 0
29SEP26 630.00 P 0.00 0.00 0.00 41.13 -4.53 39 0 176 0
29SEP26 640.00 P 0.00 0.00 0.00 46.36 -4.24 40 0 524 0
29SEP26 650.00 P 50.00 52.00 50.00 50.95 -5.51 40 2 140 0
29SEP26 660.00 P 0.00 0.00 0.00 55.19 -4.89 39 0 89 0
29SEP26 670.00 P 60.00 60.00 60.00 61.82 -5.51 40 1 189 +1
29SEP26 680.00 P 0.00 0.00 0.00 67.21 -5.22 40 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 72.95 -6.29 40 0 144 0
29SEP26 700.00 P 0.00 0.00 0.00 79.37 -6.21 40 0 102 0
29SEP26 710.00 P 0.00 0.00 0.00 85.76 -6.13 41 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 89.98 -8.40 39 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 99.42 -5.66 41 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 105.25 -7.01 41 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 111.76 -7.70 40 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 119.77 -6.90 41 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 127.35 -6.90 41 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 133.38 -8.69 40 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 141.35 -8.55 40 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 149.60 -8.15 40 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 158.79 -7.19 41 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 165.76 -8.57 41 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 174.53 -8.17 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.84 -0.41 39 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 2.35 -0.38 39 0 37 0
30DEC26 400.00 P 0.00 0.00 0.00 2.90 -0.41 39 0 1,497 0
30DEC26 410.00 P 0.00 0.00 0.00 3.54 -0.58 39 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.34 -0.58 39 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.15 -0.77 39 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 6.21 -0.86 39 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 7.35 -0.87 39 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 8.77 -1.24 40 0 415 0
30DEC26 470.00 P 0.00 0.00 0.00 10.07 -1.23 39 0 248 0
30DEC26 480.00 P 0.00 0.00 0.00 11.65 -1.25 39 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 13.65 -1.66 40 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 15.05 -2.08 39 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 17.01 -2.61 39 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 19.02 -2.30 39 0 69 0
30DEC26 530.00 P 0.00 0.00 0.00 21.55 -2.62 39 0 81 0
30DEC26 540.00 P 24.85 24.90 24.85 24.21 -2.27 39 19 174 +11
30DEC26 550.00 P 0.00 0.00 0.00 26.87 -2.64 39 0 57 0
30DEC26 560.00 P 0.00 0.00 0.00 29.86 -2.88 39 0 35 0
30DEC26 570.00 P 0.00 0.00 0.00 33.19 -2.89 39 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 36.53 -3.23 39 0 91 0
30DEC26 590.00 P 42.80 42.80 42.80 39.90 -5.47 39 1 131 -1
30DEC26 600.00 P 47.00 47.00 47.00 43.88 -5.68 39 1 2,032 -1
30DEC26 610.00 P 0.00 0.00 0.00 47.95 -5.79 39 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 52.22 -5.78 39 0 628 0
30DEC26 630.00 P 59.66 59.66 59.66 56.20 -5.20 39 1 72 -1
30DEC26 640.00 P 0.00 0.00 0.00 61.04 -6.19 39 0 448 0
30DEC26 650.00 P 68.00 68.00 67.00 67.75 -5.02 39 30 294 -30
30DEC26 660.00 P 0.00 0.00 0.00 73.03 -5.26 40 0 242 0
30DEC26 670.00 P 0.00 0.00 0.00 78.54 -5.45 40 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 84.19 -5.70 40 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 86.87 -9.18 38 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 96.22 -5.95 40 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 102.53 -6.36 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 109.29 -7.55 40 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 117.50 -6.59 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 123.09 -6.69 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 128.73 -5.16 40 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 135.96 -5.19 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 143.56 -4.87 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 150.92 -4.81 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 158.50 -4.55 41 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 166.16 -4.48 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 173.90 -4.64 41 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 181.73 -4.72 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 189.50 -4.88 41 0 0 0
30MAR27 390.00 P 6.51 6.51 6.45 4.75 -0.35 39 30 164 +24
30MAR27 400.00 P 7.50 7.50 7.50 5.74 -0.46 39 8 170 -7
30MAR27 410.00 P 0.00 0.00 0.00 6.63 -0.56 39 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 7.80 -0.56 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.98 -0.68 39 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.44 -0.82 39 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 12.41 -0.46 39 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 14.07 -0.91 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 15.96 -1.22 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 18.17 -1.22 39 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 20.38 -1.23 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 22.24 -1.30 39 0 33 0
30MAR27 510.00 P 0.00 0.00 0.00 24.72 -2.38 39 0 25 0
30MAR27 520.00 P 26.00 26.00 26.00 27.06 -2.90 38 5 20 +4
30MAR27 530.00 P 0.00 0.00 0.00 29.89 -2.96 38 0 29 0
30MAR27 540.00 P 33.00 33.00 33.00 32.35 -2.86 38 5 34 +5
30MAR27 550.00 P 0.00 0.00 0.00 36.66 -3.30 39 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 40.11 -1.83 39 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 43.66 -1.96 39 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 47.43 -4.09 39 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 51.39 -1.26 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 54.21 -5.77 38 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 59.92 -3.73 39 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 64.58 -5.03 39 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 69.44 -3.74 39 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 74.31 -4.57 39 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 79.59 -4.46 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 85.08 -4.54 39 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 90.66 -4.50 39 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 96.48 -5.07 39 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 102.45 -3.27 39 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 108.61 -4.94 39 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 114.79 -3.82 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 121.16 -6.49 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 128.84 -5.61 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 135.64 -5.62 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 141.69 -2.11 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 148.42 -6.60 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 154.31 -3.40 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 162.99 -2.03 41 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 169.00 -3.35 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 176.60 -3.10 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 184.14 -2.95 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 191.49 -3.11 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 199.41 -3.12 40 0 0 0
TOTAL PUT 2,173 97,272 -379
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$ 4.39
28MAY26 3.50 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.80 -0.06 83 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.70 -0.06 74 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.60 -0.06 64 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.50 -0.06 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.39 -0.07 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.29 -0.07 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.19 -0.07 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.11 -0.05 21 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 -0.05 18 0 121 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 741 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 497 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 144 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.80 -0.07 17 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.51 -0.06 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.41 -0.07 20 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.31 -0.07 15 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 -0.06 17 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.05 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 -0.05 17 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.03 17 0 128 0
29JUN26 4.60 C 0.03 0.03 0.03 0.03 -0.02 16 80 436 -80
29JUN26 4.70 C 0.03 0.03 0.02 0.02 -0.01 18 300 260 -234
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 18 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 50 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 86 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.51 -0.07 18 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.42 -0.06 19 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.33 -0.06 18 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.25 -0.06 18 0 60 0
30JUL26 4.30 C 0.23 0.23 0.23 0.18 -0.05 17 30 120 +30
30JUL26 4.40 C 0.00 0.00 0.00 0.11 -0.05 15 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 -0.03 17 0 108 0
30JUL26 4.70 C 0.04 0.04 0.04 0.03 -0.02 17 200 135 -200
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.01 18 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 -0.07 17 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.42 -0.07 18 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.34 -0.06 18 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.26 -0.06 18 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 -0.05 18 0 30 0
28AUG26 4.40 C 0.19 0.19 0.19 0.14 -0.05 17 30 30 +30
28AUG26 4.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
28AUG26 4.60 C 0.07 0.07 0.07 0.07 -0.03 18 5 5 +5
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.01 20 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 -0.01 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.52 -0.07 19 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.06 18 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 -0.08 18 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.05 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.06 18 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.03 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.03 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.02 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.02 19 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 465 0
29SEP26 5.50 C 0.02 0.02 0.02 0.01 0.00 22 124 203 +14
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 -0.07 17 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 -0.06 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.05 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 -0.04 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.03 20 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.02 20 0 48 0
30DEC26 5.00 C 0.08 0.08 0.08 0.08 -0.02 20 300 496 +300
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 22 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 2,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 -0.07 15 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.73 -0.07 17 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 -0.06 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.59 -0.06 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 -0.05 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 -0.05 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 -0.05 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.05 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.04 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.05 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.04 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.03 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 1,069 25,158 -135
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 87 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 67 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 22 0 55 0
28MAY26 4.40 P 0.04 0.04 0.04 0.05 +0.02 18 10 642 -10
28MAY26 4.50 P 0.09 0.13 0.09 0.12 +0.05 19 95 800 +21
28MAY26 4.60 P 0.00 0.00 0.00 0.21 +0.06 0 0 180 0
28MAY26 4.70 P 0.00 0.00 0.00 0.32 +0.07 38 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.42 +0.08 46 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.52 +0.08 54 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.62 +0.08 62 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.86 +0.07 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 1.12 +0.08 95 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.37 +0.08 110 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.64 +0.10 151 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.13 +0.09 166 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.38 +0.09 178 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.63 +0.09 190 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.11 +0.07 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.10 P 0.03 0.03 0.03 0.02 +0.01 20 6 143 -6
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 20 0 100 0
29JUN26 4.30 P 0.06 0.07 0.06 0.07 +0.03 19 31 484 +4
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.03 19 0 116 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.04 19 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 +0.05 19 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.06 21 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.06 22 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.08 29 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.63 +0.08 33 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 +0.08 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.13 +0.08 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.38 +0.08 56 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.64 +0.09 67 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.88 +0.08 68 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.13 +0.08 74 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.38 +0.09 80 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.63 +0.08 85 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.88 +0.08 90 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.14 +0.09 101 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.39 +0.09 105 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.64 +0.09 110 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.87 +0.07 100 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 +0.01 18 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 +0.02 17 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 +0.02 17 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 +0.03 17 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 +0.05 18 0 200 0
30JUL26 4.60 P 0.27 0.29 0.27 0.33 +0.06 19 60 100 +60
30JUL26 4.70 P 0.00 0.00 0.00 0.41 +0.05 18 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 +0.08 21 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 +0.07 22 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.70 +0.08 24 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.96 +0.09 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 +0.09 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.45 +0.09 42 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.69 +0.08 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.95 +0.09 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.19 +0.09 51 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 +0.03 20 0 20 0
28AUG26 4.30 P 0.00 0.00 0.00 0.16 +0.03 19 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 +0.05 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.28 +0.06 19 0 0 0
28AUG26 4.60 P 0.34 0.34 0.34 0.36 +0.06 20 30 60 +30
28AUG26 4.70 P 0.41 0.41 0.41 0.44 +0.06 21 30 60 +30
28AUG26 4.80 P 0.00 0.00 0.00 0.52 +0.09 21 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 +0.09 23 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 +0.07 21 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.96 +0.09 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.20 +0.09 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.45 +0.09 36 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 +0.09 40 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.95 +0.09 44 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 +0.01 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 +0.02 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.04 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.05 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 +0.03 18 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.04 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.05 20 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.04 18 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.07 21 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 +0.08 23 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.09 26 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.09 28 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 +0.09 32 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 +0.09 36 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 +0.09 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.19 +0.08 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 +0.09 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.69 +0.09 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.94 +0.09 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.19 +0.09 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 +0.09 54 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 +0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 +0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 +0.03 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 +0.03 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.03 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.04 22 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.05 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.04 21 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.05 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.05 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.06 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.06 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.98 +0.06 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.07 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 +0.07 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 +0.08 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 +0.08 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.09 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 +0.09 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 +0.09 45 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 +0.09 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.21 +0.09 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 +0.01 20 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 0.00 20 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 +0.01 20 0 40 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 +0.01 20 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.25 +0.02 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 +0.03 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 +0.03 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 +0.03 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.03 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.04 21 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 +0.05 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 +0.04 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 +0.05 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.06 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.06 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 +0.07 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.73 +0.07 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 +0.07 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 +0.08 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 +0.08 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 +0.09 40 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.96 +0.08 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.21 +0.09 42 0 0 0
TOTAL PUT 262 12,149 +129
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$ 12.42
28MAY26 8.25 C 0.00 0.00 0.00 4.17 -0.42 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.92 -0.42 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.67 -0.42 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.42 -0.43 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.17 -0.43 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.92 -0.43 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.67 -0.43 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.42 -0.43 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.93 -0.42 56 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.43 -0.42 42 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 0.94 -0.41 35 0 650 0
28MAY26 12.00 C 0.56 0.56 0.56 0.49 -0.39 31 2 400 -2
28MAY26 12.50 C 0.26 0.26 0.19 0.20 -0.27 34 46 121 +31
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.15 35 0 102 0
28MAY26 13.50 C 0.02 0.02 0.02 0.02 -0.06 39 10 342 -10
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 692 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 263 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 136 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.19 -0.42 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.94 -0.42 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.69 -0.42 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.44 -0.42 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.19 -0.42 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.94 -0.42 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.69 -0.42 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.44 -0.42 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.19 -0.42 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.94 -0.42 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.69 -0.42 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 -0.42 42 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 -0.42 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.95 -0.42 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.70 -0.42 31 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 -0.44 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.99 -0.37 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 -0.38 34 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 -0.34 35 0 1,400 0
29JUN26 12.00 C 0.71 0.77 0.70 0.79 -0.31 33 117 1,092 -113
29JUN26 12.50 C 0.49 0.54 0.48 0.53 -0.22 34 147 393 +146
29JUN26 13.00 C 0.33 0.35 0.33 0.34 -0.17 34 45 256 +45
29JUN26 13.50 C 0.23 0.23 0.23 0.20 -0.12 34 15 187 -2
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.08 35 0 211 0
29JUN26 14.50 C 0.10 0.10 0.10 0.07 -0.05 35 2 147 -2
29JUN26 15.00 C 0.06 0.06 0.06 0.04 -0.03 36 5 238 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.45 -0.42 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.20 -0.42 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.96 -0.41 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.73 -0.40 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.48 -0.40 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.01 -0.38 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.59 -0.37 34 0 0 0
30JUL26 11.50 C 1.17 1.17 1.17 1.17 -0.38 31 30 30 +30
30JUL26 12.00 C 0.00 0.00 0.00 0.87 -0.29 32 0 96 0
30JUL26 12.50 C 0.00 0.00 0.00 0.64 -0.22 34 0 171 0
30JUL26 13.00 C 0.53 0.53 0.49 0.46 -0.17 34 28 194 +15
30JUL26 13.50 C 0.34 0.34 0.34 0.31 -0.16 34 15 245 0
30JUL26 14.00 C 0.00 0.00 0.00 0.20 -0.12 34 0 210 0
30JUL26 14.50 C 0.00 0.00 0.00 0.13 -0.09 34 0 155 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.04 34 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 98 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.45 -0.42 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.22 -0.40 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.98 -0.39 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.74 -0.41 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.50 -0.43 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.06 -0.40 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.66 -0.36 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.28 -0.37 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.01 -0.26 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.79 -0.21 35 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.60 -0.20 35 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 0.45 -0.18 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.32 -0.15 34 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.23 -0.12 34 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 -0.09 35 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.07 35 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.44 -0.42 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.19 -0.42 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.94 -0.42 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.69 -0.42 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.44 -0.43 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.20 -0.42 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.95 -0.42 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 -0.43 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.47 -0.41 38 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.23 -0.42 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 -0.40 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.75 -0.40 34 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.53 -0.41 34 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.10 -0.38 33 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.76 -0.34 35 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 -0.32 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.13 -0.29 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 -0.25 34 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.72 -0.22 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.17 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.14 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.14 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.12 35 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.10 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.08 35 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.07 35 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.05 35 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.70 -0.42 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.45 -0.42 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.20 -0.42 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.95 -0.42 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.73 -0.39 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.39 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.26 -0.39 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 -0.36 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 -0.35 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.34 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.29 -0.33 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.04 -0.27 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.75 -0.24 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 -0.26 33 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 -0.24 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.04 -0.22 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.88 -0.19 34 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.15 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.13 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.15 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.13 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 -0.11 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.09 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 -0.08 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.06 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.83 -0.39 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.63 -0.38 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.43 -0.38 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.24 -0.38 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.98 -0.44 31 0 0 0
30MAR27 10.00 C 2.91 2.91 2.91 2.83 -0.41 32 1 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.49 -0.36 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 -0.34 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.93 -0.31 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 -0.30 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.25 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.29 -0.22 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.21 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 -0.18 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.17 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.17 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 -0.16 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.14 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.13 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 -0.11 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 -0.10 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.09 34 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.07 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 -0.07 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.06 34 0 0 0
TOTAL CALL 463 17,215 +143
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 0.00 127 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 784 0
28MAY26 12.00 P 0.06 0.07 0.05 0.08 +0.04 34 43 669 0
28MAY26 12.50 P 0.25 0.26 0.20 0.29 +0.16 36 15 2,071 +9
28MAY26 13.00 P 0.65 0.65 0.65 0.65 +0.29 38 5 223 0
28MAY26 13.50 P 0.00 0.00 0.00 1.09 +0.34 36 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.58 +0.41 0 0 153 0
28MAY26 14.50 P 0.00 0.00 0.00 2.08 +0.42 0 0 100 -31
28MAY26 15.00 P 0.00 0.00 0.00 2.62 +0.46 88 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 3.12 +0.41 100 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.62 +0.41 111 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.08 +0.42 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.58 +0.42 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.08 +0.42 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.58 +0.42 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.08 +0.37 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.58 +0.42 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.08 +0.42 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
29JUN26 10.50 P 0.05 0.05 0.05 0.04 +0.02 35 44 181 +4
29JUN26 11.00 P 0.07 0.08 0.07 0.10 +0.05 35 12 824 +4
29JUN26 11.50 P 0.18 0.18 0.18 0.20 +0.08 35 1 6,471 +1
29JUN26 12.00 P 0.27 0.27 0.27 0.37 +0.14 35 15 1,228 0
29JUN26 12.50 P 0.51 0.62 0.51 0.61 +0.19 35 47 742 +9
29JUN26 13.00 P 0.82 0.82 0.82 0.92 +0.25 36 15 478 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.26 +0.27 35 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.72 +0.39 39 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 2.18 +0.43 42 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.67 +0.41 47 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.17 +0.42 53 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.69 +0.43 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.19 +0.42 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.68 +0.43 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.08 +0.33 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.58 +0.34 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.08 +0.37 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.58 +0.42 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.08 +0.42 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.13 +0.04 33 0 37 0
30JUL26 11.00 P 0.00 0.00 0.00 0.23 +0.06 33 0 52 0
30JUL26 11.50 P 0.31 0.37 0.31 0.38 +0.10 33 40 352 +40
30JUL26 12.00 P 0.52 0.57 0.52 0.59 +0.14 32 40 686 +40
30JUL26 12.50 P 0.00 0.00 0.00 0.87 +0.19 33 0 445 0
30JUL26 13.00 P 0.00 0.00 0.00 1.21 +0.23 34 0 77 0
30JUL26 13.50 P 0.00 0.00 0.00 1.56 +0.29 33 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 1.96 +0.31 33 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.43 +0.32 36 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.88 +0.33 36 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.35 +0.37 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.82 +0.37 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.30 +0.42 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.79 +0.36 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.28 +0.40 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.77 +0.40 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.26 +0.40 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.75 +0.40 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.21 +0.05 33 0 0 0
28AUG26 11.00 P 0.28 0.32 0.28 0.34 +0.07 34 23 45 +23
28AUG26 11.50 P 0.43 0.49 0.43 0.51 +0.10 33 51 179 +51
28AUG26 12.00 P 0.72 0.73 0.72 0.73 +0.14 33 13 435 +13
28AUG26 12.50 P 0.00 0.00 0.00 1.01 +0.19 34 0 480 0
28AUG26 13.00 P 0.00 0.00 0.00 1.33 +0.22 34 0 170 0
28AUG26 13.50 P 0.00 0.00 0.00 1.73 +0.28 36 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.07 +0.29 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.51 +0.34 36 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.94 +0.35 36 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.39 +0.35 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.86 +0.37 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.33 +0.37 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.81 +0.38 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.29 +0.40 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.78 +0.41 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.27 +0.41 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.76 +0.37 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.02 35 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.03 35 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 +0.04 35 0 2 0
29SEP26 10.50 P 0.31 0.31 0.31 0.32 +0.05 35 20 43 +20
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.10 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 +0.12 35 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.14 36 0 63 0
29SEP26 12.50 P 0.00 0.00 0.00 1.19 +0.17 36 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 +0.21 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.84 +0.22 36 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 +0.27 37 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.65 +0.30 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 +0.32 39 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 +0.34 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.00 +0.37 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.47 +0.37 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.94 +0.38 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.42 +0.35 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.89 +0.34 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.38 +0.36 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.86 +0.36 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.34 +0.36 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30DEC26 8.50 P 0.11 0.11 0.11 0.11 +0.02 35 10 10 +10
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.04 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.05 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.05 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.06 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.08 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 +0.11 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 +0.12 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.15 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 +0.18 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.77 +0.20 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 +0.23 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 +0.26 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 +0.28 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.26 +0.29 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 +0.32 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 +0.33 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.59 +0.36 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 +0.36 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.51 +0.38 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.97 +0.34 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.45 +0.34 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.93 +0.35 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.40 +0.35 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 +0.03 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.04 34 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.04 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 +0.05 34 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.07 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 +0.07 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.09 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 +0.10 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.10 +0.13 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.35 +0.16 34 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 +0.18 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.94 +0.20 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.27 +0.21 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 +0.23 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.00 +0.25 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.39 +0.27 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.80 +0.28 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.23 +0.31 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.67 +0.32 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.13 +0.35 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.59 +0.37 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.97 +0.31 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.45 +0.34 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.93 +0.28 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.40 +0.35 39 0 0 0
TOTAL PUT 394 26,382 +208
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$ 1.07
28MAY26 0.65 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.12 -0.02 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.01 -0.01 36 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.01 0.00 60 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 0.00 80 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 98 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.28 -0.01 65 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.07 -0.01 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.04 -0.01 37 0 60 0
29JUN26 1.15 C 0.00 0.00 0.00 0.03 0.00 42 0 65 0
29JUN26 1.20 C 0.00 0.00 0.00 0.02 0.00 43 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 105 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.43 -0.01 89 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.38 -0.01 77 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.33 -0.01 67 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.28 -0.01 57 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.19 0.00 50 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.06 0.00 43 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.03 0.00 43 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.43 -0.01 78 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.38 -0.01 69 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.33 -0.01 59 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.43 -0.01 70 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.38 -0.01 62 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.13 0.00 42 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.08 0.00 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.02 0.00 39 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.43 -0.01 55 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.25 -0.02 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.13 -0.01 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.11 -0.01 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.08 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.07 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.06 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.05 0.00 41 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.04 0.00 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.44 0.00 53 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.11 0.00 41 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.10 0.00 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.08 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 0 2,643 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 138 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 86 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 +0.01 49 0 164 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 +0.01 36 0 79 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 +0.02 0 0 1 0
28MAY26 1.20 P 0.00 0.00 0.00 0.13 +0.01 0 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 12 0
29JUN26 1.05 P 0.03 0.03 0.03 0.05 +0.01 43 30 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 39 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 +0.02 44 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 +0.02 46 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 +0.02 58 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 +0.02 64 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 +0.02 70 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 +0.02 75 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.49 +0.02 81 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.54 +0.01 86 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.59 +0.01 90 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.64 +0.01 95 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.69 +0.01 99 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.74 +0.01 104 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.79 +0.01 108 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.84 +0.01 112 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.89 +0.01 116 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.94 +0.01 119 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.04 +0.01 126 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.14 +0.01 133 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.24 +0.01 139 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 0.00 39 0 6 0
30JUL26 1.05 P 0.06 0.06 0.06 0.08 +0.01 42 5 11 0
30JUL26 1.10 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.18 +0.01 40 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.51 +0.01 53 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.56 +0.02 56 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.11 +0.01 36 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.23 +0.01 40 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.56 +0.01 49 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 35 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 0.00 36 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.16 +0.01 38 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.19 0.00 35 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.23 +0.01 35 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.28 +0.01 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.41 +0.01 35 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.66 +0.02 49 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 36 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 1.00 P 0.08 0.08 0.08 0.09 0.00 36 5 19 +5
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 +0.01 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.18 0.00 37 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.22 +0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.34 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.38 +0.01 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.56 +0.01 36 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.71 +0.02 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.76 +0.02 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 0.00 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 0.00 37 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.24 +0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.27 0.00 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.35 +0.01 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.44 +0.02 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
TOTAL PUT 40 1,121 +5
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$ 3.27
28MAY26 2.20 C 0.00 0.00 0.00 1.08 -0.02 252 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.98 -0.02 230 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.88 -0.02 208 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.78 -0.02 186 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.68 -0.02 166 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.58 -0.02 146 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.48 -0.02 126 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.38 -0.02 106 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.28 -0.02 86 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.18 -0.02 64 0 0 -5
28MAY26 3.20 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
28MAY26 3.30 C 0.02 0.02 0.02 0.02 -0.02 34 22 45 +20
28MAY26 3.40 C 0.01 0.01 0.01 0.01 0.00 41 8 68 -8
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 93 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 71 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.48 -0.02 167 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.43 -0.02 161 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.38 -0.02 155 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.33 -0.02 149 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 -0.02 143 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.08 -0.02 120 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.98 -0.02 110 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.88 -0.02 100 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.78 -0.02 90 0 0 -34
29JUN26 2.60 C 0.00 0.00 0.00 0.68 -0.02 80 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.58 -0.02 70 0 0 -1
29JUN26 2.80 C 0.00 0.00 0.00 0.48 -0.02 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 -0.02 52 0 0 -5
29JUN26 3.00 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 -20
29JUN26 3.10 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 -24
29JUN26 3.20 C 0.00 0.00 0.00 0.11 -0.03 28 0 28 0
29JUN26 3.30 C 0.09 0.09 0.09 0.08 -0.02 31 4 27 +1
29JUN26 3.40 C 0.07 0.07 0.07 0.05 -0.02 30 1 30 0
29JUN26 3.50 C 0.05 0.05 0.05 0.03 -0.01 30 4 12 +4
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.01 31 0 31 0
29JUN26 3.70 C 0.03 0.03 0.03 0.01 -0.01 30 2 37 -2
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 0.98 -0.02 81 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.88 -0.02 73 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.78 -0.02 66 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.68 -0.02 59 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.10 -0.01 32 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 0.00 34 0 8 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 0.00 34 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 0.00 33 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 0.00 34 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.88 - 61 0 0 -
28AUG26 2.50 C 0.00 0.00 0.00 0.78 -0.02 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.68 -0.02 49 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.38 -0.03 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 -0.01 30 0 6 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.33 -0.02 80 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.28 -0.02 77 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.08 -0.02 64 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.98 -0.02 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 -0.02 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 -0.02 48 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 -0.02 42 0 0 -8
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.03 32 0 0 -1
29SEP26 2.90 C 0.00 0.00 0.00 0.40 -0.03 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.03 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.02 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.02 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.02 29 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.01 29 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 28 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.28 -0.02 56 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.08 -0.02 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 -0.02 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 -0.03 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 -0.02 31 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.02 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.03 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 -0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.03 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.02 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.02 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.02 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 -0.02 37 0 0 -3
30MAR27 2.30 C 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 -0.05 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 -0.03 29 0 301 0
30MAR27 3.20 C 0.40 0.40 0.40 0.36 -0.03 29 1 603 +1
30MAR27 3.30 C 0.00 0.00 0.00 0.31 -0.03 28 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.03 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.03 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.02 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.02 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.02 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.02 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
TOTAL CALL 42 5,288 -85
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 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 35 0 80 0
28MAY26 3.10 P 0.02 0.02 0.02 0.02 0.00 27 2 77 -2
28MAY26 3.20 P 0.06 0.07 0.06 0.07 +0.01 31 12 70 +12
28MAY26 3.30 P 0.13 0.13 0.13 0.14 +0.02 29 10 83 +10
28MAY26 3.40 P 0.23 0.23 0.23 0.23 +0.03 23 5 50 -5
28MAY26 3.50 P 0.00 0.00 0.00 0.32 +0.02 0 0 25 0
28MAY26 3.60 P 0.00 0.00 0.00 0.42 +0.02 0 0 3 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 +0.06 89 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.62 +0.02 0 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.03 +0.03 79 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.43 +0.03 102 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 83 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 72 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 139 0
29JUN26 2.90 P 0.02 0.02 0.02 0.03 +0.01 30 42 84 +42
29JUN26 3.00 P 0.04 0.04 0.04 0.05 0.00 29 1 63 +1
29JUN26 3.10 P 0.08 0.08 0.08 0.08 0.00 28 1 241 +1
29JUN26 3.20 P 0.11 0.13 0.11 0.13 +0.01 28 11 48 +11
29JUN26 3.30 P 0.18 0.19 0.18 0.19 +0.01 28 7 13 +3
29JUN26 3.40 P 0.00 0.00 0.00 0.27 +0.02 30 0 34 0
29JUN26 3.50 P 0.33 0.33 0.33 0.35 +0.02 29 3 10 +3
29JUN26 3.60 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 +0.03 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.82 +0.02 0 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 +0.03 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 +0.03 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.15 +0.05 65 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.25 +0.05 68 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 +0.03 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 +0.03 52 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 39 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 +0.01 34 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 +0.01 31 0 5 0
30JUL26 3.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.14 +0.02 32 0 14 0
30JUL26 3.20 P 0.00 0.00 0.00 0.19 +0.03 32 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.24 +0.02 31 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.31 +0.03 31 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.38 +0.03 30 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.47 +0.03 32 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.65 +0.04 34 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.75 +0.04 38 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.84 +0.04 37 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.94 +0.04 40 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.04 +0.04 42 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.25 +0.05 53 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.34 +0.04 50 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 0.00 28 0 4 0
28AUG26 3.00 P 0.10 0.10 0.10 0.10 0.00 28 1 7 +1
28AUG26 3.10 P 0.00 0.00 0.00 0.14 0.00 27 0 4 0
28AUG26 3.20 P 0.00 0.00 0.00 0.19 +0.01 27 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.66 +0.03 33 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.85 +0.04 36 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.95 +0.05 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.04 +0.04 37 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.15 +0.05 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.25 +0.05 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.34 +0.04 44 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 32 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 0.00 30 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 27 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 0.00 27 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 0.00 28 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 +0.01 28 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.02 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 +0.02 29 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.02 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 +0.01 28 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 +0.04 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 +0.04 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 +0.05 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.05 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.04 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 +0.04 41 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 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 0.00 28 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 0.00 28 0 11 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 0.00 28 0 11 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 0.00 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 0.00 27 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.04 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 +0.04 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 +0.05 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.05 35 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.05 37 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 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.01 29 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.01 27 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 0.00 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 0.00 27 0 3 0
30MAR27 3.00 P 0.20 0.20 0.20 0.21 0.00 27 5 10 +5
30MAR27 3.10 P 0.00 0.00 0.00 0.26 0.00 27 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.01 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.01 28 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 +0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 +0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.03 28 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.91 +0.05 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.08 +0.05 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 +0.05 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.05 33 0 0 0
TOTAL PUT 100 5,963 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 30.88
28MAY26 22.00 C 0.00 0.00 0.00 8.88 -0.85 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.88 -0.85 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.88 -0.85 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.88 -0.85 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.88 -0.78 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.88 -0.78 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.88 -0.78 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.88 -0.78 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.92 -0.77 44 0 15 -21
28MAY26 31.00 C 0.40 0.42 0.16 0.27 -0.57 44 255 242 +114
28MAY26 32.00 C 0.39 0.39 0.06 0.07 -0.22 45 53 156 -16
28MAY26 33.00 C 0.06 0.06 0.06 0.02 -0.07 45 15 205 +15
28MAY26 34.00 C 0.03 0.03 0.03 0.01 -0.02 49 1 303 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 438 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 149 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 96 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 121 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 127 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 132 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 138 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 21.13 -0.80 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.88 -0.79 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.38 -0.79 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.88 -0.79 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.38 -0.78 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.88 -0.78 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.38 -0.78 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.88 -0.78 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.38 -0.80 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.88 -0.78 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.38 -0.78 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.88 -0.78 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.38 -0.78 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.88 -0.78 0 0 0 -15
29JUN26 16.50 C 0.00 0.00 0.00 14.38 -0.78 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.88 -0.78 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.38 -0.78 0 0 1 -15
29JUN26 18.00 C 0.00 0.00 0.00 12.88 -0.79 0 0 0 -3
29JUN26 18.50 C 0.00 0.00 0.00 12.38 -0.79 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.88 -0.78 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.38 -0.78 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.88 -0.78 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.88 -0.78 0 0 1 -16
29JUN26 22.00 C 0.00 0.00 0.00 8.88 -0.85 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.88 -0.85 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.88 -0.85 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.88 -0.85 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.88 -0.78 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.88 -0.78 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.88 -0.78 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.91 -0.77 39 0 0 -4
29JUN26 30.00 C 1.22 1.22 1.20 1.20 -0.63 38 3 56 -1
29JUN26 31.00 C 1.28 1.28 0.83 0.86 -0.42 39 138 152 +110
29JUN26 32.00 C 0.91 0.91 0.71 0.60 -0.31 39 8 154 -5
29JUN26 33.00 C 0.42 0.42 0.41 0.40 -0.24 39 7 207 +1
29JUN26 34.00 C 0.43 0.43 0.27 0.26 -0.18 39 40 355 0
29JUN26 35.00 C 0.31 0.31 0.20 0.16 -0.14 39 3 117 +1
29JUN26 36.00 C 0.24 0.24 0.24 0.10 -0.09 39 1 201 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.07 39 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 83 0
29JUN26 40.00 C 0.05 0.05 0.05 0.01 -0.02 38 2 91 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30JUL26 22.00 C 0.00 0.00 0.00 8.90 -0.83 91 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.88 -0.85 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.88 -0.85 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.88 -0.85 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.88 -0.78 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.88 -0.78 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.97 -0.72 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.32 -0.57 41 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 1.87 -0.49 41 0 36 0
30JUL26 31.00 C 1.65 1.65 1.65 1.49 -0.42 41 15 16 +14
30JUL26 32.00 C 0.00 0.00 0.00 1.19 -0.34 42 0 21 0
30JUL26 33.00 C 0.92 0.92 0.92 0.94 -0.29 42 6 60 -6
30JUL26 34.00 C 0.90 0.90 0.90 0.72 -0.26 42 15 42 0
30JUL26 35.00 C 0.71 0.71 0.56 0.55 -0.21 42 18 22 +8
30JUL26 36.00 C 0.00 0.00 0.00 0.42 -0.17 42 0 76 0
30JUL26 37.00 C 0.00 0.00 0.00 0.32 -0.14 42 0 36 0
30JUL26 38.00 C 0.00 0.00 0.00 0.23 -0.12 42 0 38 0
30JUL26 39.00 C 0.00 0.00 0.00 0.17 -0.09 42 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.13 -0.07 42 0 115 0
30JUL26 41.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 13 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 8.90 -0.83 75 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.88 -0.85 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.88 -0.85 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.88 -0.85 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.88 -0.78 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.99 -0.73 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.31 -0.62 42 0 3 0
28AUG26 29.00 C 0.00 0.00 0.00 2.81 -0.51 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.38 -0.47 43 0 0 0
28AUG26 31.00 C 2.16 2.16 2.16 1.98 -0.44 43 15 17 +2
28AUG26 32.00 C 0.00 0.00 0.00 1.66 -0.38 43 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 1.39 -0.33 43 0 75 0
28AUG26 34.00 C 1.46 1.46 1.46 1.14 -0.30 43 12 102 +12
28AUG26 35.00 C 0.00 0.00 0.00 0.92 -0.27 43 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 0.75 -0.22 43 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.60 -0.20 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.48 -0.17 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.39 -0.14 43 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.30 -0.12 43 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.24 -0.10 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.19 -0.08 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.38 -0.78 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.88 -0.79 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.38 -0.79 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.88 -0.78 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.38 -0.78 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.88 -0.78 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.88 -0.78 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.90 -0.83 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.88 -0.85 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.88 -0.85 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.88 -0.85 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.90 -0.78 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.30 -0.57 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.74 -0.54 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.23 -0.51 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.79 -0.47 43 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.40 -0.41 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.06 -0.37 43 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 1.78 -0.33 43 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.52 -0.30 43 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.30 -0.27 43 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.08 -0.26 43 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.92 -0.21 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.74 -0.22 43 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.64 -0.16 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 0.53 -0.15 43 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 -0.12 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 -0.12 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.30 -0.10 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.08 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 -0.07 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 8.90 -0.84 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.88 -0.85 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.88 -0.86 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.17 -0.62 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 5.59 -0.55 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.04 -0.54 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.69 -0.50 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.08 -0.62 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.67 -0.42 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 3.27 -0.43 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.93 -0.38 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.61 -0.37 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.33 -0.33 42 0 34 0
30DEC26 35.00 C 0.00 0.00 0.00 2.07 -0.31 42 0 1,428 0
30DEC26 36.00 C 0.00 0.00 0.00 1.84 -0.28 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 1.63 -0.28 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.44 -0.27 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.28 -0.21 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.13 -0.20 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.99 -0.19 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.88 -0.17 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 -0.16 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 -0.14 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.64 -0.12 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.56 -0.12 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.49 -0.11 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.44 -0.09 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.09 43 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 8.95 -0.79 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.02 -0.71 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.40 -0.59 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.80 -0.58 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.26 -0.55 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.73 -0.54 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.27 -0.49 41 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.81 -0.49 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.41 -0.43 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.03 -0.43 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.67 -0.40 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.35 -0.38 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.04 -0.38 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.79 -0.32 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.55 -0.32 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.33 -0.30 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.09 -0.33 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.90 -0.26 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.71 -0.26 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.57 -0.21 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.43 -0.20 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.31 -0.18 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.22 -0.16 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.10 -0.16 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.01 -0.14 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.91 -0.14 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.84 -0.13 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.76 -0.13 42 0 0 0
TOTAL CALL 607 20,054 +175
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 75 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 47 0
28MAY26 27.00 P 0.05 0.05 0.05 0.09 +0.04 46 10 78 0
28MAY26 28.00 P 0.11 0.22 0.10 0.25 +0.11 44 24 86 +18
28MAY26 29.00 P 0.35 0.56 0.35 0.59 +0.23 43 53 190 +4
28MAY26 30.00 P 0.58 1.19 0.58 1.14 +0.39 42 92 279 +35
28MAY26 31.00 P 1.28 1.94 1.28 1.94 +0.60 45 99 153 +8
28MAY26 32.00 P 2.74 2.74 2.02 2.82 +0.69 44 17 230 +15
28MAY26 33.00 P 0.00 0.00 0.00 3.78 +0.64 44 0 254 0
28MAY26 34.00 P 0.00 0.00 0.00 4.77 +0.77 46 0 101 0
28MAY26 35.00 P 0.00 0.00 0.00 5.77 +0.67 53 0 228 0
28MAY26 36.00 P 0.00 0.00 0.00 6.78 +0.79 70 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 7.78 +0.86 78 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 8.78 +0.86 86 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 9.78 +0.80 93 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 10.78 +0.87 99 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 11.78 +0.80 106 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 12.78 +0.86 113 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 13.73 +0.82 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.73 +0.82 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.73 +0.82 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.75 +0.84 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.75 +0.84 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.77 +0.86 133 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.72 +0.81 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 41 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.04 40 0 30 0
29JUN26 26.00 P 0.26 0.26 0.26 0.35 +0.08 39 1 98 0
29JUN26 27.00 P 0.44 0.49 0.44 0.59 +0.12 40 7 27 0
29JUN26 28.00 P 0.00 0.00 0.00 0.94 +0.21 40 0 274 0
29JUN26 29.00 P 1.40 1.40 1.40 1.39 +0.29 40 2 410 +2
29JUN26 30.00 P 1.46 1.91 1.42 1.93 +0.37 40 33 249 +17
29JUN26 31.00 P 1.96 1.96 1.96 2.53 +0.42 39 7 160 +2
29JUN26 32.00 P 3.20 3.20 3.20 3.31 +0.54 40 1 269 +1
29JUN26 33.00 P 0.00 0.00 0.00 4.09 +0.56 39 0 271 0
29JUN26 34.00 P 0.00 0.00 0.00 4.95 +0.61 39 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 5.90 +0.69 41 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 6.88 +0.72 44 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 7.83 +0.79 45 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 8.82 +0.78 47 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 9.82 +0.80 51 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 10.83 +0.83 56 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 11.82 +0.84 58 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 12.82 +0.84 62 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 13.83 +0.88 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.83 +0.85 69 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.83 +0.85 72 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.83 +0.85 75 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.82 +0.84 77 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.82 +0.84 79 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.82 +0.84 82 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.82 +0.82 85 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.32 +0.83 91 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.82 +0.82 97 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.32 +0.82 103 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.81 +0.83 106 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.35 +0.07 42 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.54 +0.10 42 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 0.79 +0.14 42 0 4 0
30JUL26 27.00 P 0.00 0.00 0.00 1.10 +0.19 42 0 184 0
30JUL26 28.00 P 1.23 1.23 1.23 1.49 +0.25 42 1 96 -1
30JUL26 29.00 P 0.00 0.00 0.00 1.96 +0.31 42 0 84 0
30JUL26 30.00 P 2.07 2.48 2.07 2.51 +0.37 42 19 37 -17
30JUL26 31.00 P 2.91 3.06 2.91 3.14 +0.44 42 30 25 0
30JUL26 32.00 P 0.00 0.00 0.00 3.81 +0.45 42 0 290 0
30JUL26 33.00 P 0.00 0.00 0.00 4.55 +0.49 42 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 5.34 +0.54 42 0 192 0
30JUL26 35.00 P 0.00 0.00 0.00 6.22 +0.63 43 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 7.05 +0.59 41 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 8.00 +0.67 43 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 8.91 +0.66 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.85 +0.68 42 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 10.83 +0.66 44 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 11.82 +0.70 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.82 +0.84 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.83 +0.86 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.83 +0.82 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.83 +0.85 57 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.83 +0.85 59 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.82 +0.84 60 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.82 +0.84 63 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 0.41 +0.07 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.60 +0.09 43 0 2 0
28AUG26 25.00 P 0.00 0.00 0.00 0.84 +0.12 43 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 1.13 +0.16 43 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 1.47 +0.19 42 0 16 0
28AUG26 28.00 P 0.00 0.00 0.00 1.90 +0.25 43 0 5 0
28AUG26 29.00 P 0.00 0.00 0.00 2.40 +0.31 43 0 77 0
28AUG26 30.00 P 0.00 0.00 0.00 2.95 +0.36 43 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 3.54 +0.39 42 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 4.20 +0.43 42 0 41 0
28AUG26 33.00 P 0.00 0.00 0.00 4.95 +0.49 43 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 5.72 +0.54 43 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 6.53 +0.55 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.37 +0.58 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.23 +0.61 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.12 +0.62 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.03 +0.65 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.95 +0.66 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.88 +0.72 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.84 +0.74 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.83 +0.73 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.03 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.07 43 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 +0.09 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 +0.12 43 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.12 +0.16 43 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 +0.22 43 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.82 +0.22 43 0 3 0
29SEP26 28.00 P 0.00 0.00 0.00 2.25 +0.26 42 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 2.75 +0.30 43 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.31 +0.35 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.92 +0.39 43 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 4.58 +0.42 43 0 31 0
29SEP26 33.00 P 4.69 4.69 4.69 5.28 +0.47 43 17 44 +15
29SEP26 34.00 P 0.00 0.00 0.00 6.04 +0.49 43 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 6.82 +0.52 44 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 7.65 +0.57 44 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 8.48 +0.59 44 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 9.33 +0.59 44 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 10.21 +0.61 44 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 11.11 +0.62 44 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 12.05 +0.67 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 12.95 +0.65 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.89 +0.67 44 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 14.85 +0.71 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.83 +0.67 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.83 +0.75 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.82 +0.77 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.82 +0.78 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.82 +0.79 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.82 +0.80 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.32 +0.80 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.82 +0.81 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.32 +0.75 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.81 +0.74 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.88 +0.10 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.15 +0.14 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 +0.15 43 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 +0.19 43 0 4 0
30DEC26 26.00 P 1.98 1.98 1.98 2.20 +0.21 43 7 7 +7
30DEC26 27.00 P 0.00 0.00 0.00 2.64 +0.23 43 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 3.14 +0.29 44 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 3.66 +0.30 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.25 +0.36 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.85 +0.38 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.51 +0.42 44 2 18 +2
30DEC26 33.00 P 0.00 0.00 0.00 6.20 +0.45 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.91 +0.47 45 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 7.66 +0.47 45 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 8.44 +0.49 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 9.27 +0.55 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.05 +0.53 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.89 +0.57 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.74 +0.57 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.61 +0.60 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.49 +0.61 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.38 +0.60 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.29 +0.64 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.20 +0.63 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.13 +0.66 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.06 +0.66 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.99 +0.66 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.94 +0.68 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 +0.14 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.58 +0.13 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.95 +0.18 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.31 +0.18 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.76 +0.23 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.21 +0.25 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.74 +0.31 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 4.27 +0.33 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.81 +0.36 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.47 +0.38 44 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 6.10 +0.39 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.80 +0.49 44 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.48 +0.44 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 8.20 +0.46 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.95 +0.48 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 9.72 +0.51 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.53 +0.54 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 11.34 +0.55 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 12.17 +0.56 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.01 +0.57 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.87 +0.58 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.74 +0.59 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.62 +0.61 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.51 +0.62 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.41 +0.63 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.32 +0.64 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.24 +0.66 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.16 +0.67 46 0 0 0
TOTAL PUT 422 10,227 +108
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$ 86.05
22MAY26 55.00 C 0.00 0.00 0.00 31.05 -0.51 0 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 28.55 -0.51 0 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.05 -0.51 0 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 23.55 -0.51 0 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.05 -0.51 0 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 18.55 -0.51 0 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.05 -0.51 0 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 13.56 -0.50 120 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.06 -0.50 98 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 8.56 -0.50 76 0 1 0
22MAY26 80.00 C 0.00 0.00 0.00 6.06 -0.55 55 0 0 0
22MAY26 82.50 C 4.17 4.17 4.14 3.56 -0.52 33 77 47 +47
22MAY26 85.00 C 1.30 1.30 1.30 1.11 -0.59 20 5 5 -1
22MAY26 87.50 C 0.10 0.11 0.03 0.31 +0.18 46 59 879 -9
22MAY26 90.00 C 0.00 0.00 0.00 0.21 +0.13 74 0 65 0
22MAY26 92.50 C 0.00 0.00 0.00 0.19 +0.12 101 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.18 +0.12 126 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.12 149 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 0.16 +0.12 170 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.15 +0.12 190 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.14 +0.12 208 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.13 +0.12 225 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.12 +0.11 240 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.11 +0.10 255 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.10 +0.09 268 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.09 +0.08 280 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.07 -0.51 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.07 -0.51 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.58 -0.53 118 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.08 -0.50 104 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.58 -0.53 89 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.08 -0.50 67 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.58 -0.51 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.08 -0.54 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.58 -0.54 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.24 -0.35 86 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 13.59 -0.50 44 0 93 0
28MAY26 75.00 C 0.00 0.00 0.00 11.09 -0.50 35 0 1,478 0
28MAY26 77.50 C 0.00 0.00 0.00 8.59 -0.50 25 0 1,188 0
28MAY26 80.00 C 6.62 6.62 6.50 6.09 -0.52 15 12 2,024 -12
28MAY26 82.50 C 3.65 3.65 3.65 3.62 -0.65 17 5 3,117 -5
28MAY26 85.00 C 1.63 1.63 1.29 1.29 -0.60 12 10 3,014 -8
28MAY26 87.50 C 0.32 0.32 0.20 0.31 -0.08 17 81 3,099 -14
28MAY26 90.00 C 0.00 0.00 0.00 0.21 +0.13 27 0 2,426 0
28MAY26 92.50 C 0.00 0.00 0.00 0.19 +0.12 38 0 473 0
28MAY26 95.00 C 0.00 0.00 0.00 0.18 +0.12 47 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.12 56 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.16 +0.12 64 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.15 +0.12 71 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.14 +0.12 78 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.13 +0.12 85 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.12 +0.11 90 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.11 +0.10 96 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.10 +0.09 101 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.09 +0.08 105 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 31.24 -0.35 156 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 28.75 -0.36 143 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 26.24 -0.35 129 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 23.72 -0.37 113 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 21.22 -0.40 101 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 18.72 -0.40 89 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 16.26 -0.33 82 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 13.59 -0.51 0 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 11.09 -0.51 0 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 8.59 -0.51 0 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 6.10 -0.51 19 0 0 0
29MAY26 82.50 C 4.20 4.20 4.20 3.63 -0.64 16 30 30 +30
29MAY26 85.00 C 1.70 1.70 1.52 1.37 -0.52 13 11 16 +11
29MAY26 87.50 C 0.41 0.42 0.35 0.31 -0.09 16 98 184 0
29MAY26 90.00 C 0.00 0.00 0.00 0.21 +0.13 26 0 287 0
29MAY26 92.50 C 0.00 0.00 0.00 0.19 +0.12 35 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.18 +0.12 44 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.12 52 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.16 +0.12 60 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.15 +0.12 67 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.14 +0.12 73 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.13 +0.12 79 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.12 +0.11 85 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.11 +0.10 90 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.10 +0.09 94 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.09 +0.08 99 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.25 -0.42 114 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.26 -0.38 111 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.76 -0.38 102 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.26 -0.38 94 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 28.76 -0.39 86 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.27 -0.38 79 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 23.77 -0.38 71 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 21.28 -0.38 65 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 18.77 -0.39 57 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 16.44 -0.19 57 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 13.63 -0.50 28 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 11.13 -0.51 21 0 2,711 0
29JUN26 77.50 C 0.00 0.00 0.00 8.63 -0.50 0 0 1,155 0
29JUN26 80.00 C 0.00 0.00 0.00 6.13 -0.51 0 3 4,773 +3
29JUN26 82.50 C 4.36 4.36 3.74 3.78 -0.49 16 5 2,256 -5
29JUN26 85.00 C 2.06 2.20 1.56 1.63 -0.35 13 42 5,894 +40
29JUN26 87.50 C 0.74 0.74 0.48 0.59 -0.10 14 596 5,264 +585
29JUN26 90.00 C 0.22 0.22 0.17 0.25 -0.05 16 65 5,208 -24
29JUN26 92.50 C 0.07 0.07 0.07 0.19 +0.03 20 200 2,196 +159
29JUN26 95.00 C 0.00 0.00 0.00 0.18 +0.07 24 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.17 +0.09 28 0 169 0
29JUN26 100.00 C 0.00 0.00 0.00 0.16 +0.10 31 0 834 0
29JUN26 102.50 C 0.00 0.00 0.00 0.15 +0.10 34 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 +0.10 37 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 +0.10 39 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 +0.10 42 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.10 44 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 +0.09 46 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 +0.08 48 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 37.25 -0.42 93 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.26 -0.39 91 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.76 -0.39 84 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.26 -0.39 77 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.77 -0.39 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.27 -0.39 65 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.77 -0.39 59 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.28 -0.39 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.78 -0.39 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.44 -0.19 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.63 -0.50 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.13 -0.51 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.63 -0.51 0 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 6.14 -0.50 13 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.78 -0.49 14 0 786 0
30JUL26 85.00 C 2.05 2.05 1.80 1.80 -0.45 13 2 591 0
30JUL26 87.50 C 0.90 1.07 0.90 0.77 -0.25 13 17 1,003 0
30JUL26 90.00 C 0.51 0.51 0.48 0.37 -0.15 14 6 1,290 -4
30JUL26 92.50 C 0.00 0.00 0.00 0.19 -0.09 15 0 607 0
30JUL26 95.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 480 0
30JUL26 97.50 C 0.00 0.00 0.00 0.17 +0.07 20 0 38 0
30JUL26 100.00 C 0.00 0.00 0.00 0.16 +0.09 23 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.15 +0.10 25 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.14 +0.10 27 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.13 +0.10 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.12 +0.10 31 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.11 +0.10 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.10 +0.09 34 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.09 +0.08 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.26 -0.41 67 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.77 -0.40 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.27 -0.40 56 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.77 -0.41 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.28 -0.40 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.78 -0.40 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.44 -0.19 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.63 -0.50 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.13 -0.51 17 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.63 -0.51 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.16 -0.51 14 0 10 0
28AUG26 82.50 C 0.00 0.00 0.00 3.92 -0.47 14 0 383 0
28AUG26 85.00 C 2.60 2.60 2.25 2.25 -0.31 14 151 299 +150
28AUG26 87.50 C 1.46 1.46 1.34 1.32 -0.18 15 95 377 +52
28AUG26 90.00 C 0.86 0.87 0.86 0.81 -0.10 15 31 965 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.51 -0.05 16 0 319 0
28AUG26 95.00 C 0.00 0.00 0.00 0.34 -0.01 17 0 258 0
28AUG26 97.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 64 0
28AUG26 100.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 +0.06 21 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.14 +0.07 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.13 +0.08 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.12 +0.09 26 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.11 +0.09 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.10 +0.09 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.09 +0.08 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.26 -0.41 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.26 -0.39 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.76 -0.39 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.26 -0.41 60 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.77 -0.40 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.27 -0.40 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.77 -0.41 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.28 -0.40 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.78 -0.41 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.44 -0.21 35 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.63 -0.50 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.13 -0.51 17 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 8.63 -0.51 13 0 379 0
29SEP26 80.00 C 6.50 6.50 6.50 6.22 -0.49 14 10 2,295 0
29SEP26 82.50 C 4.08 4.08 4.08 4.25 -0.52 15 2 1,092 0
29SEP26 85.00 C 2.57 2.57 2.52 3.11 -0.26 17 6 4,053 0
29SEP26 87.50 C 1.57 1.63 1.57 2.38 -0.16 18 7 2,832 +4
29SEP26 90.00 C 1.05 1.05 1.05 1.77 -0.08 19 1 4,041 0
29SEP26 92.50 C 0.70 0.70 0.70 1.33 -0.03 20 3 776 0
29SEP26 95.00 C 0.50 0.50 0.50 0.99 0.00 20 2 1,100 0
29SEP26 97.50 C 0.33 0.33 0.33 0.75 +0.02 21 3 180 +3
29SEP26 100.00 C 0.23 0.23 0.23 0.59 +0.04 22 6 281 0
29SEP26 102.50 C 0.00 0.00 0.00 0.45 +0.04 23 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.35 +0.04 23 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 +0.06 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 +0.05 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 +0.05 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 +0.05 28 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 37.26 -0.41 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.26 -0.39 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.76 -0.40 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.26 -0.41 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.77 -0.40 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.27 -0.40 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.77 -0.41 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.28 -0.40 32 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 18.78 -0.41 28 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 16.44 -0.21 27 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 13.63 -0.50 18 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 11.13 -0.51 15 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 8.65 -0.51 13 0 1,511 0
30DEC26 80.00 C 0.00 0.00 0.00 6.55 -0.46 13 0 983 0
30DEC26 82.50 C 4.39 4.40 4.39 4.97 -0.33 14 3 820 -1
30DEC26 85.00 C 3.05 3.05 2.96 3.95 -0.26 15 33 4,206 -30
30DEC26 87.50 C 2.27 2.27 2.12 3.16 -0.21 16 104 1,896 +101
30DEC26 90.00 C 1.56 1.56 1.56 2.54 -0.11 17 3 1,036 +3
30DEC26 92.50 C 1.15 1.15 1.15 2.07 -0.03 18 2 643 0
30DEC26 95.00 C 0.00 0.00 0.00 1.70 +0.04 19 0 951 0
30DEC26 97.50 C 0.72 0.72 0.71 1.41 +0.09 19 2 290 -1
30DEC26 100.00 C 0.56 0.56 0.56 1.20 +0.13 20 1 206 -1
30DEC26 102.50 C 0.00 0.00 0.00 1.01 +0.14 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.89 +0.18 22 0 364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.77 +0.17 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.69 +0.19 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.62 +0.20 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.56 +0.20 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.51 +0.20 26 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 37.26 -0.41 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.26 -0.39 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.76 -0.40 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.26 -0.41 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.77 -0.40 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.27 -0.40 32 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 23.77 -0.41 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.28 -0.40 26 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 18.78 -0.41 23 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 16.44 -0.21 21 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 13.63 -0.50 14 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 11.13 -0.51 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.65 -0.52 10 0 105 0
30MAR27 80.00 C 0.00 0.00 0.00 7.23 -0.33 13 0 151 0
30MAR27 82.50 C 0.00 0.00 0.00 5.75 -0.28 13 0 258 0
30MAR27 85.00 C 0.00 0.00 0.00 4.72 -0.25 14 0 505 0
30MAR27 87.50 C 2.95 2.95 2.95 3.90 -0.22 15 2 320 -2
30MAR27 90.00 C 0.00 0.00 0.00 3.22 -0.14 16 0 714 0
30MAR27 92.50 C 1.80 1.80 1.80 2.67 -0.07 16 2 495 +2
30MAR27 95.00 C 0.00 0.00 0.00 2.23 -0.04 17 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 1.90 +0.02 18 0 230 0
30MAR27 100.00 C 0.00 0.00 0.00 1.61 +0.05 19 0 175 0
30MAR27 102.50 C 0.00 0.00 0.00 1.40 +0.08 19 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.21 +0.10 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.08 +0.12 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.96 +0.15 21 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.85 +0.13 22 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.80 +0.17 23 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.71 +0.16 23 0 0 0
TOTAL CALL 1,793 100,722 +1,072
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
22MAY26 85.00 P 0.03 0.05 0.03 0.06 -0.07 20 183 891 +30
22MAY26 87.50 P 0.00 0.00 0.00 1.71 +0.63 43 0 460 0
22MAY26 90.00 P 3.64 3.64 3.64 4.03 +0.51 58 18 0 0
22MAY26 92.50 P 0.00 0.00 0.00 6.69 +0.69 108 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 9.22 +0.72 140 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.54 +0.35 134 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 14.22 +0.72 191 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.82 +0.81 231 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 19.21 +0.70 236 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.71 +0.70 257 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 24.16 +0.62 267 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.68 +0.52 291 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 29.20 +0.66 314 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 31.74 +0.72 341 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 0.02 0.01 0.01 0.00 23 12 3,723 -10
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 4,730 0
28MAY26 85.00 P 0.25 0.25 0.15 0.23 -0.06 13 240 2,912 +175
28MAY26 87.50 P 1.60 1.63 1.09 1.71 +0.43 16 149 1,182 -14
28MAY26 90.00 P 0.00 0.00 0.00 4.03 +0.51 23 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 6.69 +0.69 42 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.22 +0.72 54 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.54 +0.35 52 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.22 +0.72 74 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.82 +0.81 89 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.21 +0.70 91 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.71 +0.70 99 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.16 +0.62 103 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.68 +0.52 112 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.20 +0.66 121 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.74 +0.72 131 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.03 0.03 0.03 0.04 0.00 17 2 72 +2
29MAY26 85.00 P 0.14 0.30 0.14 0.33 +0.04 14 91 510 +46
29MAY26 87.50 P 1.30 1.30 1.22 1.72 +0.37 16 51 101 0
29MAY26 90.00 P 0.00 0.00 0.00 4.05 +0.53 22 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 6.69 +0.69 39 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 9.22 +0.72 50 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 11.54 +0.35 49 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 14.22 +0.72 69 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 16.82 +0.81 83 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 19.21 +0.70 85 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 21.71 +0.70 93 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 24.16 +0.62 96 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 26.68 +0.52 105 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 29.20 +0.66 113 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 31.74 +0.72 123 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 29 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 374 0
29JUN26 70.00 P 0.03 0.03 0.03 0.01 0.00 21 1 5,298 -1
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 0.00 14 0 4,541 0
29JUN26 77.50 P 0.07 0.08 0.07 0.02 -0.02 11 280 5,783 +214
29JUN26 80.00 P 0.20 0.20 0.19 0.19 -0.02 11 76 5,206 -64
29JUN26 82.50 P 0.68 0.83 0.67 0.84 +0.10 12 114 3,984 +83
29JUN26 85.00 P 1.81 2.15 1.66 2.18 +0.30 13 220 3,501 +166
29JUN26 87.50 P 3.80 3.97 3.39 4.34 +0.58 16 539 3,220 +535
29JUN26 90.00 P 0.00 0.00 0.00 6.53 +0.48 16 0 415 0
29JUN26 92.50 P 0.00 0.00 0.00 8.95 +0.48 19 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 11.41 +0.48 20 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 13.89 +0.08 22 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 16.05 +0.39 0 0 275 0
29JUN26 102.50 P 18.68 18.68 18.68 18.66 +0.47 0 30 240 0
29JUN26 105.00 P 21.17 21.17 21.17 21.26 +0.54 0 30 103 0
29JUN26 107.50 P 23.66 23.66 23.66 23.69 +0.57 0 30 97 +30
29JUN26 110.00 P 26.16 26.16 26.16 26.26 +0.61 0 30 73 0
29JUN26 112.50 P 0.00 0.00 0.00 28.76 +1.25 0 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 30.87 +0.24 0 0 352 0
29JUN26 117.50 P 33.21 33.21 33.21 33.52 +0.40 0 60 240 +60
29JUN26 120.00 P 0.00 0.00 0.00 36.03 -0.43 0 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 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 356 0
30JUL26 75.00 P 0.09 0.09 0.09 0.09 +0.03 14 30 943 -30
30JUL26 77.50 P 0.22 0.22 0.22 0.25 +0.06 14 1 1,760 -1
30JUL26 80.00 P 0.45 0.54 0.40 0.63 +0.12 14 33 3,760 +30
30JUL26 82.50 P 1.00 1.00 1.00 1.34 +0.16 13 5 728 0
30JUL26 85.00 P 2.29 2.58 2.29 2.58 +0.29 13 200 629 +3
30JUL26 87.50 P 4.16 4.30 4.16 4.34 +0.35 13 19 295 +2
30JUL26 90.00 P 0.00 0.00 0.00 6.55 +0.39 14 0 180 0
30JUL26 92.50 P 0.00 0.00 0.00 8.95 +0.46 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 11.41 +0.48 17 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 13.89 +0.08 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.05 +0.19 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.66 +0.47 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.26 +0.54 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 23.69 +0.54 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.26 +0.60 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 28.76 +0.61 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 31.03 +0.39 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.53 +0.38 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 21 0
28AUG26 72.50 P 0.09 0.09 0.09 0.03 -0.04 13 60 108 +55
28AUG26 75.00 P 0.00 0.00 0.00 0.13 -0.06 13 0 629 0
28AUG26 77.50 P 0.34 0.38 0.34 0.38 -0.05 13 190 1,233 +150
28AUG26 80.00 P 0.75 0.91 0.72 0.91 +0.03 14 104 731 +104
28AUG26 82.50 P 1.58 1.72 1.45 1.79 +0.15 14 391 838 +299
28AUG26 85.00 P 2.83 3.05 2.83 3.07 +0.16 14 35 778 -27
28AUG26 87.50 P 4.35 4.63 4.35 4.84 +0.52 15 5 352 0
28AUG26 90.00 P 0.00 0.00 0.00 6.95 +0.59 16 0 184 0
28AUG26 92.50 P 0.00 0.00 0.00 9.11 +0.49 16 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.48 +0.51 17 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.91 +0.10 18 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.87 +1.01 28 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 18.66 +0.47 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.26 +0.54 0 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 23.69 +0.54 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.26 +0.60 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.76 +0.61 0 0 30 0
28AUG26 115.00 P 0.00 0.00 0.00 31.03 -0.39 0 0 74 0
28AUG26 117.50 P 32.89 32.89 32.89 33.53 +0.38 0 30 30 +30
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 237 0
29SEP26 67.50 P 0.06 0.06 0.06 0.01 0.00 14 9 187 -9
29SEP26 70.00 P 0.12 0.12 0.12 0.01 -0.02 12 30 2,930 +30
29SEP26 72.50 P 0.24 0.24 0.23 0.03 -0.04 11 9 1,673 0
29SEP26 75.00 P 0.43 0.50 0.43 0.16 -0.03 12 34 2,887 +30
29SEP26 77.50 P 0.85 0.99 0.84 0.56 +0.03 13 270 1,600 +238
29SEP26 80.00 P 1.71 1.80 1.60 1.34 +0.09 15 159 4,754 +35
29SEP26 82.50 P 3.06 3.06 3.06 2.53 +0.20 16 1 1,279 -1
29SEP26 85.00 P 4.55 4.67 4.55 4.07 +0.27 18 5 1,414 +4
29SEP26 87.50 P 6.68 6.68 6.68 5.90 +0.36 19 3 202 -3
29SEP26 90.00 P 8.10 8.10 8.10 7.87 +0.45 20 5 734 0
29SEP26 92.50 P 0.00 0.00 0.00 9.71 +0.47 20 0 744 0
29SEP26 95.00 P 0.00 0.00 0.00 11.92 +0.51 21 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 14.22 +0.41 21 0 99 0
29SEP26 100.00 P 0.00 0.00 0.00 17.08 +0.55 27 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 19.57 +0.55 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.08 +0.55 32 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 24.62 +0.54 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.17 +0.54 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.73 +0.54 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.29 +0.53 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.86 +0.53 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.43 +0.53 49 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 0.00 0.00 0.00 0.02 -0.01 10 0 3,338 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 0.00 11 0 745 0
30DEC26 75.00 P 0.83 0.83 0.83 0.36 +0.01 12 50 1,253 +50
30DEC26 77.50 P 0.00 0.00 0.00 0.90 +0.06 13 0 1,771 0
30DEC26 80.00 P 2.22 2.50 2.22 1.75 +0.10 14 4 1,024 +3
30DEC26 82.50 P 3.61 3.61 3.61 2.97 +0.19 15 30 980 -30
30DEC26 85.00 P 4.96 5.12 4.96 4.48 +0.25 16 19 596 +19
30DEC26 87.50 P 0.00 0.00 0.00 6.25 +0.32 17 0 93 0
30DEC26 90.00 P 0.00 0.00 0.00 8.21 +0.42 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.32 +0.78 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.19 +0.54 19 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 14.88 +1.01 22 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 17.29 +0.61 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 19.73 +0.61 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.22 +0.62 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.73 +0.61 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.26 +0.60 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.80 +0.59 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.35 +0.58 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.91 +0.58 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 9 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 0.06 +0.02 10 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 0.20 +0.04 11 0 71 0
30MAR27 75.00 P 1.26 1.26 1.26 0.54 +0.08 12 1 678 +1
30MAR27 77.50 P 0.00 0.00 0.00 1.16 +0.13 12 0 260 0
30MAR27 80.00 P 2.70 2.97 2.70 2.08 +0.19 13 3 389 -1
30MAR27 82.50 P 0.00 0.00 0.00 3.31 +0.23 14 0 601 0
30MAR27 85.00 P 0.00 0.00 0.00 4.82 +0.27 15 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 6.56 +0.31 16 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 8.46 +0.39 17 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 10.32 +0.56 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.32 +0.48 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.88 +0.85 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.34 +0.56 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.77 +0.58 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.23 +0.58 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.73 +0.58 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.26 +0.59 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 29.80 +0.58 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.35 +0.58 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.91 +0.58 33 0 0 0
TOTAL PUT 3,891 116,033 +2,233
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$ 7.83
28MAY26 4.90 C 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.83 -0.02 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.08 -0.02 0 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.83 -0.02 0 0 522 0
28MAY26 7.25 C 0.00 0.00 0.00 0.59 -0.02 33 0 457 0
28MAY26 7.50 C 0.00 0.00 0.00 0.36 -0.02 30 0 1,434 0
28MAY26 7.75 C 0.17 0.17 0.17 0.17 -0.02 28 2 2,204 0
28MAY26 8.00 C 0.08 0.08 0.07 0.06 -0.02 28 68 1,542 -42
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 4,037 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 508 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.95 0.00 96 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.85 0.00 92 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.60 0.00 84 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.34 -0.01 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.09 -0.01 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.85 0.00 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.59 -0.01 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.34 -0.01 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.09 -0.02 31 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 -0.02 25 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 -0.02 23 0 159 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 0.00 25 0 726 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 0.00 24 0 1,176 0
29JUN26 8.00 C 0.16 0.16 0.13 0.13 -0.01 24 46 973 +41
29JUN26 8.25 C 0.09 0.09 0.09 0.07 -0.01 24 6 427 0
29JUN26 8.50 C 0.04 0.04 0.04 0.04 0.00 25 1 1,085 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 1,055 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 831 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.95 0.00 76 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.85 0.00 74 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.60 -0.01 67 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.35 0.00 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.10 0.00 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.85 0.00 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.60 -0.01 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.35 -0.01 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.09 -0.02 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.85 -0.02 25 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.63 -0.01 24 0 1,000 0
30JUL26 7.50 C 0.49 0.49 0.43 0.43 -0.02 22 2 93 +1
30JUL26 7.75 C 0.00 0.00 0.00 0.31 0.00 24 0 909 0
30JUL26 8.00 C 0.23 0.23 0.23 0.21 0.00 24 5 1,025 0
30JUL26 8.25 C 0.14 0.15 0.14 0.14 0.00 24 19 114 +13
30JUL26 8.50 C 0.09 0.09 0.09 0.09 0.00 24 3 369 +3
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 99 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 22 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.85 0.00 63 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.60 -0.01 57 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.35 0.00 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.10 0.00 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.85 0.00 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.60 -0.01 36 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.35 -0.01 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.09 -0.02 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.38 0.00 24 0 874 0
28AUG26 8.00 C 0.00 0.00 0.00 0.28 0.00 24 0 495 0
28AUG26 8.25 C 0.00 0.00 0.00 0.20 -0.01 24 0 702 0
28AUG26 8.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 126 0
28AUG26 8.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 17 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.85 0.00 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.60 -0.01 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.35 0.00 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.10 0.00 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.85 0.00 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.60 -0.01 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 -0.01 27 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.13 -0.02 27 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 -0.02 27 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 -0.02 27 0 1,514 0
29SEP26 7.50 C 0.56 0.56 0.56 0.61 -0.01 26 1 502 -1
29SEP26 7.75 C 0.00 0.00 0.00 0.48 -0.02 26 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 -0.02 26 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 -0.01 26 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 209 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.01 26 0 271 0
29SEP26 9.00 C 0.11 0.11 0.11 0.13 0.00 27 33 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 27 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 28 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.95 0.00 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.85 0.00 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.60 -0.01 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.35 0.00 33 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 0.00 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 -0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.02 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 -0.02 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.02 25 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 -0.02 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 -0.01 24 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 -0.02 24 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.01 24 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.01 24 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.01 24 0 121 0
30DEC26 8.75 C 0.25 0.25 0.25 0.27 0.00 24 4 141 -4
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 0.00 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 0.00 25 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 0.00 25 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 25 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.95 0.00 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.85 0.00 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.60 -0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.35 0.00 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.10 0.00 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.85 -0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.64 -0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.45 -0.02 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 -0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.14 -0.02 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 -0.01 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.60 -0.01 23 0 105 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 -0.01 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.42 -0.02 23 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.35 -0.01 23 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 0.00 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 0.00 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 -0.01 24 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 10 0
TOTAL CALL 190 35,859 +11
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 358 0
28MAY26 7.00 P 0.01 0.01 0.01 0.01 0.00 48 14 1,072 0
28MAY26 7.25 P 0.01 0.01 0.01 0.01 0.00 36 14 2,292 -14
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,171 0
28MAY26 7.75 P 0.09 0.09 0.07 0.08 -0.01 27 15 1,624 +14
28MAY26 8.00 P 0.20 0.20 0.20 0.23 +0.01 29 5 1,520 +5
28MAY26 8.25 P 0.00 0.00 0.00 0.43 0.00 27 0 193 0
28MAY26 8.50 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.43 +0.02 68 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.68 +0.02 77 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.93 +0.02 85 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.18 +0.02 93 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.68 +0.02 108 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 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 1,079 0
29JUN26 7.25 P 0.07 0.07 0.07 0.07 0.00 23 1 1,243 -1
29JUN26 7.50 P 0.14 0.14 0.14 0.15 0.00 23 6 504 +6
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.01 23 0 845 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 +0.01 23 0 352 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 -0.01 21 0 129 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 -0.03 0 0 187 0
29JUN26 8.75 P 0.00 0.00 0.00 1.07 +0.02 23 0 201 0
29JUN26 9.00 P 0.00 0.00 0.00 1.33 +0.02 31 0 306 0
29JUN26 9.25 P 0.00 0.00 0.00 1.54 -0.01 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.79 -0.01 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.04 -0.01 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.32 +0.02 42 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.82 +0.02 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.32 +0.02 55 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.82 +0.02 61 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.32 +0.02 67 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.81 +0.02 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.28 -0.01 0 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 5.78 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.28 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.78 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.28 -0.01 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 212 0
30JUL26 7.00 P 0.00 0.00 0.00 0.07 0.00 23 0 814 0
30JUL26 7.25 P 0.10 0.10 0.10 0.13 +0.01 23 63 791 0
30JUL26 7.50 P 0.00 0.00 0.00 0.21 0.00 23 0 337 0
30JUL26 7.75 P 0.00 0.00 0.00 0.34 +0.01 23 0 424 0
30JUL26 8.00 P 0.00 0.00 0.00 0.48 0.00 23 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.66 -0.01 23 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.87 +0.02 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.09 +0.02 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.33 +0.02 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.32 +0.02 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.82 +0.02 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 0.03 -0.01 23 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 0.00 23 0 24 0
28AUG26 7.00 P 0.09 0.09 0.09 0.11 0.00 23 4 322 +4
28AUG26 7.25 P 0.00 0.00 0.00 0.18 0.00 23 0 71 0
28AUG26 7.50 P 0.24 0.24 0.24 0.27 0.00 23 1 337 0
28AUG26 7.75 P 0.00 0.00 0.00 0.39 0.00 23 0 122 0
28AUG26 8.00 P 0.00 0.00 0.00 0.54 -0.01 23 0 314 0
28AUG26 8.25 P 0.00 0.00 0.00 0.69 -0.04 22 0 160 0
28AUG26 8.50 P 0.00 0.00 0.00 0.91 +0.01 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.33 0.00 22 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.32 +0.02 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.82 +0.02 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 35 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 28 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 0.00 27 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 26 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 0.00 26 0 347 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 0.00 26 0 4,305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 0.00 27 0 2,535 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 0.00 27 0 394 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 0.00 28 0 173 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 +0.01 28 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 0.00 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 +0.04 29 0 56 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 +0.01 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 +0.01 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.66 +0.01 31 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 1.90 +0.02 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.14 +0.02 35 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.39 +0.02 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 +0.02 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.41 +0.02 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 +0.02 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.44 +0.02 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.94 +0.01 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.43 0.00 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.92 -0.01 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.42 0.00 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.91 -0.01 74 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 0.09 +0.01 25 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 24 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 0.00 25 0 174 0
30DEC26 7.00 P 0.28 0.28 0.28 0.27 0.00 25 2 533 -2
30DEC26 7.25 P 0.00 0.00 0.00 0.36 0.00 25 0 69 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 0.00 25 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.01 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 +0.01 25 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 +0.01 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 +0.01 24 0 49 0
30DEC26 8.75 P 1.38 1.38 1.38 1.28 +0.02 27 3 20 -3
30DEC26 9.00 P 0.00 0.00 0.00 1.48 +0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 +0.02 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 +0.01 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 +0.02 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.40 +0.02 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.90 +0.02 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 +0.02 40 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.92 +0.02 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.44 +0.02 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.94 +0.01 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 0.02 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 23 0 38 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 24 0 117 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 0.00 24 0 92 0
30MAR27 7.00 P 0.34 0.34 0.34 0.33 +0.01 24 2 114 +2
30MAR27 7.25 P 0.00 0.00 0.00 0.42 0.00 24 0 63 0
30MAR27 7.50 P 0.56 0.56 0.56 0.54 +0.01 24 5 96 +5
30MAR27 7.75 P 0.00 0.00 0.00 0.66 0.00 24 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.97 +0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 +0.01 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 +0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 +0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.73 +0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 +0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 +0.02 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.41 +0.01 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.90 +0.02 31 0 0 0
TOTAL PUT 135 34,962 +16
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$ 12.98
28MAY26 8.25 C 0.00 0.00 0.00 4.79 +0.02 196 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.54 +0.02 185 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.29 +0.02 174 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.04 +0.01 164 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.79 +0.01 154 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.54 +0.01 143 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.29 +0.01 134 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.04 +0.01 124 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.54 +0.01 105 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.99 -0.04 54 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.49 -0.04 41 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.99 -0.04 28 0 641 0
28MAY26 12.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 655 0
28MAY26 13.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 674 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 879 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 519 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.28 0.00 82 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.03 0.00 77 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.79 -0.01 77 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.54 +0.01 72 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.29 -0.01 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.04 -0.02 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.79 0.00 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.54 -0.02 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.29 0.00 51 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.04 0.00 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.54 -0.02 39 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.01 -0.04 0 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.52 -0.04 19 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.06 -0.03 20 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 -0.02 21 0 925 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 460 0
29JUN26 13.50 C 0.19 0.19 0.19 0.17 -0.02 20 50 342 +50
29JUN26 14.00 C 0.08 0.08 0.08 0.07 -0.01 21 100 147 -100
29JUN26 14.50 C 0.04 0.04 0.04 0.02 -0.01 20 5 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.31 +0.01 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.06 0.00 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.81 +0.02 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.56 0.00 56 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.32 +0.03 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.07 +0.03 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.57 +0.01 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.02 -0.04 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.54 -0.04 23 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.10 -0.07 23 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.72 -0.02 23 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 39 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 234 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 140 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 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 31 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 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.81 +0.02 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.57 +0.01 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.32 +0.03 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.07 +0.03 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.57 +0.01 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.02 -0.04 23 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.56 -0.04 24 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.15 -0.03 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.80 -0.02 24 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.54 -0.02 25 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.81 +0.01 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.56 +0.02 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.31 +0.01 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.06 0.00 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.81 +0.02 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.57 +0.01 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.32 +0.02 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.07 +0.02 41 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.58 +0.02 36 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 -0.04 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.62 -0.04 27 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.25 -0.04 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.94 -0.03 27 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.02 27 0 825 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 -0.01 27 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 0.00 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.81 +0.01 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.56 +0.02 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.31 +0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.06 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.82 +0.03 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.57 +0.01 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.32 +0.02 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.08 +0.02 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.60 +0.04 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.13 -0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.76 -0.04 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.44 -0.04 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.13 -0.04 25 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 -0.03 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 -0.03 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.02 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 -0.02 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.81 +0.01 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.56 +0.02 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.31 +0.01 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 0.00 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.82 +0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.57 +0.01 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.32 +0.01 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.08 0.00 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.60 -0.03 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.23 -0.07 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.94 -0.03 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.65 -0.02 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.35 -0.02 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.13 -0.02 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.94 -0.02 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.78 -0.01 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 -0.01 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.02 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
TOTAL CALL 155 13,576 -50
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 751 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 925 0
28MAY26 13.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 550 0
28MAY26 13.50 P 0.00 0.00 0.00 0.53 +0.01 20 0 760 0
28MAY26 14.00 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 42 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 0.00 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 0.10 0.11 0.10 0.15 +0.01 20 79 1,012 -4
29JUN26 13.00 P 0.25 0.31 0.25 0.33 0.00 19 63 297 +59
29JUN26 13.50 P 0.00 0.00 0.00 0.65 0.00 20 0 211 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 +0.03 20 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.02 +0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 10.00 P 0.00 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 23 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 0.00 24 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.13 0.00 23 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.46 +0.01 23 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.75 +0.01 23 0 138 0
30JUL26 13.50 P 0.00 0.00 0.00 1.10 0.00 23 0 132 0
30JUL26 14.00 P 0.00 0.00 0.00 1.52 +0.01 23 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.96 +0.03 23 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.36 -0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0
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 0.00 24 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 4 0
28AUG26 12.50 P 0.00 0.00 0.00 0.58 0.00 24 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.85 +0.01 24 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.19 0.00 24 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.57 +0.01 23 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 2.01 +0.03 24 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.42 -0.03 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.36 -0.02 0 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 0.00 0.00 0.00 0.03 +0.01 29 0 8 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 28 0 75 0
29SEP26 10.50 P 0.14 0.14 0.14 0.13 0.00 28 59 538 +59
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.01 28 0 770 0
29SEP26 12.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 +0.02 28 0 605 0
29SEP26 13.00 P 0.00 0.00 0.00 1.03 -0.01 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.36 +0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.72 +0.03 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.18 +0.09 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 +0.03 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.09 +0.04 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 +0.04 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 +0.04 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.56 +0.04 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.05 +0.03 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.54 +0.01 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 0.00 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 0.00 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 +0.01 27 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.01 27 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 +0.01 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.25 +0.01 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 +0.01 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.88 +0.02 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.32 +0.02 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 +0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.17 +0.03 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.63 +0.04 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.10 +0.03 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 +0.04 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.07 +0.03 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.55 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 0.00 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 0.00 27 0 83 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 +0.01 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 +0.01 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.13 +0.02 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 +0.02 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.68 -0.02 26 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.07 +0.03 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.44 +0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.84 +0.03 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.26 +0.04 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.70 +0.04 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.16 +0.04 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.62 +0.03 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.11 +0.04 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.60 +0.04 35 0 0 0
TOTAL PUT 201 14,232 +114
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$ 71.20
28MAY26 44.00 C 0.00 0.00 0.00 27.22 -0.35 119 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 26.22 -0.35 111 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 25.22 -0.35 102 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.22 -0.35 87 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.22 -0.35 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.22 -0.35 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.22 -0.35 0 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 18.72 -0.36 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 16.22 -0.36 0 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 13.72 -0.36 0 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 11.23 -0.35 51 0 351 0
28MAY26 62.50 C 0.00 0.00 0.00 8.73 -0.35 39 0 800 0
28MAY26 65.00 C 0.00 0.00 0.00 6.23 -0.35 27 0 1,067 0
28MAY26 67.50 C 3.93 3.93 3.52 3.75 -0.38 22 135 2,062 -38
28MAY26 70.00 C 1.35 1.66 1.33 1.53 -0.37 21 136 826 +90
28MAY26 72.50 C 0.38 0.40 0.28 0.34 -0.24 22 134 582 0
28MAY26 75.00 C 0.08 0.08 0.08 0.04 -0.06 24 13 793 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 361 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 116 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.21 -0.36 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.21 -0.36 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.22 -0.35 114 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.22 -0.35 109 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.22 -0.35 105 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.22 -0.35 100 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 30.22 -0.35 96 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 29.22 -0.35 91 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.22 -0.35 86 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 27.22 -0.35 82 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 26.22 -0.35 77 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 25.22 -0.35 73 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 24.22 -0.35 69 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 23.22 -0.35 56 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 22.22 -0.35 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 21.22 -0.35 0 0 210 0
29JUN26 52.50 C 0.00 0.00 0.00 18.72 -0.36 0 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 16.22 -0.36 0 0 381 0
29JUN26 57.50 C 0.00 0.00 0.00 13.72 -0.36 0 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 11.23 -0.35 36 0 369 0
29JUN26 62.50 C 0.00 0.00 0.00 8.73 -0.35 29 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 6.24 -0.35 24 0 1,586 0
29JUN26 67.50 C 4.13 4.13 3.80 3.80 -0.43 20 62 1,688 -8
29JUN26 70.00 C 2.05 2.05 2.05 2.11 -0.20 23 15 835 0
29JUN26 72.50 C 1.09 1.19 1.09 1.13 -0.07 23 46 784 +13
29JUN26 75.00 C 0.61 0.68 0.61 0.57 -0.05 24 78 568 +35
29JUN26 77.50 C 0.37 0.40 0.37 0.25 -0.03 24 29 381 -1
29JUN26 80.00 C 0.23 0.23 0.22 0.10 -0.01 24 36 282 -19
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 24 0 101 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 25 0 104 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.29 -0.28 78 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.29 -0.28 75 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.29 -0.28 72 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.29 -0.28 69 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.29 -0.28 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.29 -0.28 63 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.79 -0.29 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.29 -0.29 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.79 -0.29 42 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 11.23 -0.35 30 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 8.73 -0.35 24 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 6.36 -0.33 25 0 185 0
30JUL26 67.50 C 4.43 4.43 4.28 4.34 -0.19 24 2 60 -2
30JUL26 70.00 C 0.00 0.00 0.00 2.96 -0.11 24 0 93 0
30JUL26 72.50 C 2.05 2.07 2.05 2.00 -0.06 25 154 274 +143
30JUL26 75.00 C 1.35 1.35 1.35 1.29 -0.08 25 30 430 +30
30JUL26 77.50 C 0.89 0.89 0.89 0.77 -0.05 25 15 143 0
30JUL26 80.00 C 0.63 0.68 0.63 0.44 -0.03 25 20 400 +10
30JUL26 82.50 C 0.43 0.43 0.43 0.24 -0.02 25 15 160 -15
30JUL26 85.00 C 0.00 0.00 0.00 0.13 0.00 25 0 309 0
30JUL26 87.50 C 0.00 0.00 0.00 0.07 0.00 25 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 0.00 24 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.29 -0.28 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.29 -0.28 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.29 -0.28 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.29 -0.28 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.79 -0.29 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.29 -0.29 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.79 -0.29 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.23 -0.35 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.81 -0.35 25 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 6.75 -0.28 25 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 5.11 -0.10 25 0 68 0
28AUG26 70.00 C 3.92 3.98 3.92 3.79 -0.10 25 22 154 0
28AUG26 72.50 C 2.73 2.73 2.73 2.73 -0.14 25 4 233 +4
28AUG26 75.00 C 2.00 2.00 2.00 1.97 -0.11 26 3 9 +3
28AUG26 77.50 C 1.46 1.46 1.46 1.33 -0.09 26 1 27 +1
28AUG26 80.00 C 1.09 1.09 1.09 0.88 -0.06 26 15 58 +15
28AUG26 82.50 C 0.00 0.00 0.00 0.57 -0.04 26 0 140 0
28AUG26 85.00 C 0.61 0.61 0.61 0.36 -0.03 25 15 115 0
28AUG26 87.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 120 0
28AUG26 90.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 61 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 0.00 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 30.28 -0.29 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.28 -0.29 66 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 28.28 -0.29 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.28 -0.29 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.29 -0.28 58 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 25.29 -0.28 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.29 -0.28 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.29 -0.28 51 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 22.29 -0.28 49 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 21.29 -0.28 47 0 22 0
29SEP26 52.50 C 0.00 0.00 0.00 18.79 -0.29 41 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 16.29 -0.29 36 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 13.79 -0.29 31 0 120 0
29SEP26 60.00 C 11.40 11.40 11.40 11.52 -0.15 30 1 181 -1
29SEP26 62.50 C 0.00 0.00 0.00 9.23 -0.32 27 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 7.48 -0.28 27 0 216 0
29SEP26 67.50 C 0.00 0.00 0.00 5.98 -0.23 27 0 324 0
29SEP26 70.00 C 0.00 0.00 0.00 4.56 -0.19 26 0 478 0
29SEP26 72.50 C 0.00 0.00 0.00 3.52 -0.16 26 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 2.67 -0.13 27 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 1.99 -0.11 27 0 167 0
29SEP26 80.00 C 0.00 0.00 0.00 1.49 -0.06 27 0 2,040 0
29SEP26 82.50 C 0.00 0.00 0.00 1.12 -0.06 27 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 0.79 -0.07 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.56 -0.05 27 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.38 -0.03 27 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.03 27 0 15 0
29SEP26 95.00 C 0.41 0.41 0.41 0.18 -0.02 27 15 15 +15
30DEC26 42.00 C 0.00 0.00 0.00 29.28 -0.29 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.28 -0.29 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.28 -0.29 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.29 -0.28 44 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 25.29 -0.28 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.29 -0.28 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.29 -0.28 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.29 -0.28 36 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 21.29 -0.28 35 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 18.79 -0.29 30 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 16.29 -0.32 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 13.80 -0.53 23 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 12.05 -0.29 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 10.26 +0.05 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 8.63 -0.24 25 0 1,005 0
30DEC26 67.50 C 0.00 0.00 0.00 7.18 -0.22 25 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 5.73 -0.18 24 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 4.65 -0.18 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 3.76 -0.16 25 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 3.01 -0.13 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 2.39 -0.10 25 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 1.94 -0.04 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.53 -0.08 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.19 -0.07 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.91 -0.05 25 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.52 -0.04 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 27.28 -0.29 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.29 -0.28 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.29 -0.28 33 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 24.29 -0.28 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.29 -0.28 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.29 -0.28 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.29 -0.29 27 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 18.79 -0.43 23 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 16.41 -0.67 21 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 14.39 -0.23 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.53 -0.67 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.21 -0.26 25 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 9.65 -0.24 25 0 5 0
30MAR27 67.50 C 7.83 7.83 7.70 8.24 -0.21 25 40 53 +40
30MAR27 70.00 C 0.00 0.00 0.00 6.76 -0.18 24 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.69 -0.18 24 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 4.77 -0.15 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.96 -0.13 24 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 3.25 -0.12 24 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 2.81 +0.02 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.32 +0.02 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.87 -0.08 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.53 -0.06 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 1.18 -0.05 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.95 -0.05 25 0 0 0
TOTAL CALL 1,036 32,898 +315
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 168 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 747 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,393 0
28MAY26 65.00 P 0.07 0.07 0.07 0.02 -0.01 25 5 759 -5
28MAY26 67.50 P 0.31 0.31 0.22 0.21 -0.03 23 83 1,339 +28
28MAY26 70.00 P 1.17 1.42 0.96 1.13 +0.04 24 415 1,154 +75
28MAY26 72.50 P 0.00 0.00 0.00 3.08 +0.23 28 0 315 0
28MAY26 75.00 P 5.20 5.20 5.20 5.50 +0.30 37 4 109 -4
28MAY26 77.50 P 0.00 0.00 0.00 7.87 +0.36 29 0 17 0
28MAY26 80.00 P 0.00 0.00 0.00 10.37 +0.36 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 12.86 +0.35 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.46 +0.27 77 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.96 +0.27 86 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.44 +0.09 91 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.94 +0.09 99 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.45 +0.08 109 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 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 65 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 0.00 0.00 0.00 0.01 0.00 33 0 467 0
29JUN26 55.00 P 0.07 0.07 0.07 0.01 0.00 28 4 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 414 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 487 0
29JUN26 62.50 P 0.30 0.30 0.30 0.19 +0.03 24 15 824 -15
29JUN26 65.00 P 0.60 0.60 0.60 0.54 +0.08 24 1 480 +1
29JUN26 67.50 P 1.29 1.29 1.11 1.22 +0.12 24 73 859 +45
29JUN26 70.00 P 2.34 2.40 2.34 2.32 +0.16 24 19 357 +18
29JUN26 72.50 P 0.00 0.00 0.00 3.93 +0.23 24 0 164 0
29JUN26 75.00 P 0.00 0.00 0.00 5.94 +0.28 26 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 8.01 +0.33 23 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.40 +0.35 23 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.87 +0.16 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.54 +0.34 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.04 +0.30 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.54 +0.19 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.04 +0.19 52 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.53 +0.16 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
30JUL26 55.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 160 0
30JUL26 57.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 139 0
30JUL26 60.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.58 +0.06 25 0 162 0
30JUL26 65.00 P 0.00 0.00 0.00 1.14 +0.10 25 0 133 0
30JUL26 67.50 P 1.98 1.98 1.98 1.93 +0.09 24 1 97 0
30JUL26 70.00 P 3.00 3.00 2.96 3.08 +0.11 24 9 100 +3
30JUL26 72.50 P 0.00 0.00 0.00 4.61 +0.15 25 0 91 0
30JUL26 75.00 P 0.00 0.00 0.00 6.47 +0.22 26 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.37 +0.30 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.59 +0.33 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.94 +0.09 24 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.54 +0.30 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.04 +0.30 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.54 +0.19 38 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.04 +0.19 41 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.53 +0.16 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 33 0
28AUG26 57.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 21 0
28AUG26 60.00 P 0.00 0.00 0.00 0.55 +0.04 26 0 97 0
28AUG26 62.50 P 1.07 1.07 1.07 1.00 +0.07 26 30 217 +15
28AUG26 65.00 P 1.68 1.68 1.68 1.68 +0.10 26 2 345 0
28AUG26 67.50 P 2.55 2.55 2.54 2.54 +0.06 25 18 46 +16
28AUG26 70.00 P 0.00 0.00 0.00 3.75 +0.10 25 0 162 0
28AUG26 72.50 P 5.04 5.09 5.04 5.24 +0.13 26 30 217 +30
28AUG26 75.00 P 0.00 0.00 0.00 7.01 +0.18 26 0 55 0
28AUG26 77.50 P 0.00 0.00 0.00 8.78 +0.28 25 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.88 +0.31 25 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.19 +0.11 27 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.54 +0.16 27 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.04 +0.28 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.54 +0.19 33 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.04 +0.19 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.53 +0.16 38 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 0.12 0.12 0.12 0.01 0.00 27 4 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 0.00 27 0 74 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 9 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.59 +0.04 27 0 143 0
29SEP26 60.00 P 1.03 1.03 1.03 1.00 +0.05 27 1 304 +1
29SEP26 62.50 P 0.00 0.00 0.00 1.59 +0.07 27 0 99 0
29SEP26 65.00 P 2.25 2.25 2.25 2.37 +0.09 28 20 316 +20
29SEP26 67.50 P 0.00 0.00 0.00 3.39 +0.13 28 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.64 +0.17 28 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 6.11 +0.20 28 0 66 0
29SEP26 75.00 P 0.00 0.00 0.00 7.56 +0.22 27 0 82 0
29SEP26 77.50 P 0.00 0.00 0.00 9.38 +0.25 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.36 +0.27 27 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 13.88 +0.30 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.18 +0.32 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.57 +0.33 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.05 +0.35 37 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.37 +0.16 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.77 +0.09 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 +0.02 25 0 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.65 +0.04 25 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 1.04 +0.05 25 0 159 0
30DEC26 60.00 P 0.00 0.00 0.00 1.57 +0.07 26 0 369 0
30DEC26 62.50 P 0.00 0.00 0.00 2.27 +0.09 26 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 3.15 +0.12 26 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 4.21 +0.14 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.46 +0.17 26 0 91 0
30DEC26 72.50 P 7.10 7.10 7.10 6.89 +0.18 26 15 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.28 +0.21 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.02 +0.23 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.26 +0.27 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.32 +0.28 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.50 +0.29 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.81 +0.32 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.19 +0.34 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.53 +0.24 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.88 +0.09 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.99 +0.04 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.47 +0.06 25 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.09 +0.07 25 0 35 0
30MAR27 62.50 P 0.00 0.00 0.00 2.87 +0.10 25 0 34 0
30MAR27 65.00 P 0.00 0.00 0.00 3.80 +0.12 25 0 28 0
30MAR27 67.50 P 0.00 0.00 0.00 4.90 +0.15 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.15 +0.17 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.58 +0.18 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.91 -0.06 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.91 +0.55 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.76 +0.25 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.77 +0.27 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.88 +0.30 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.08 +0.30 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.39 +0.32 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.70 +0.27 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.02 +0.15 30 0 1 0
TOTAL PUT 749 23,682 +228
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 51.10
28MAY26 35.00 C 0.00 0.00 0.00 16.11 +0.34 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 15.12 +0.35 102 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.12 +0.35 94 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.12 +0.35 86 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.12 +0.35 78 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.12 +0.35 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.12 +0.35 63 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.12 +0.35 56 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 8.12 +0.35 48 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 7.12 +0.35 41 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 6.12 +0.35 35 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 5.12 +0.35 27 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 4.12 +0.34 19 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 3.12 +0.33 0 0 134 0
28MAY26 49.00 C 0.00 0.00 0.00 2.14 +0.28 19 0 192 0
28MAY26 50.00 C 1.22 1.22 1.08 1.22 +0.18 18 21 363 -21
28MAY26 52.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 461 0
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 40 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.11 +0.35 131 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.11 +0.35 107 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.11 +0.35 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.11 +0.35 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.11 +0.35 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.11 +0.35 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.11 +0.35 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.11 +0.35 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 20.11 +0.34 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 19.11 +0.34 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.11 +0.34 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.11 +0.34 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.11 +0.34 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.12 +0.35 70 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 14.12 +0.35 65 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 13.12 +0.35 60 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 12.12 +0.35 55 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 11.12 +0.35 51 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 10.12 +0.35 46 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 9.12 +0.35 42 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 8.12 +0.35 37 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 7.12 +0.35 33 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 6.12 +0.35 28 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 5.12 +0.35 23 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 4.12 +0.34 19 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 3.14 +0.30 20 0 251 0
29JUN26 49.00 C 0.00 0.00 0.00 2.18 +0.24 18 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 1.46 +0.16 20 0 160 0
29JUN26 52.50 C 0.59 0.59 0.50 0.50 +0.05 21 16 106 +1
29JUN26 55.00 C 0.20 0.20 0.20 0.14 +0.01 21 26 80 +2
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 21 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 6 8 +6
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 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 16.11 +0.34 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.12 +0.35 57 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.12 +0.35 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.12 +0.35 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.12 +0.35 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.12 +0.35 42 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.12 +0.35 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.12 +0.35 35 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.12 +0.35 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.12 +0.35 28 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 6.12 +0.35 25 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 5.13 +0.34 24 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 4.17 +0.31 23 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.30 +0.26 23 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 2.52 +0.23 22 0 97 0
30JUL26 50.00 C 0.00 0.00 0.00 1.98 +0.19 22 0 79 0
30JUL26 52.50 C 0.00 0.00 0.00 1.05 +0.10 23 0 143 0
30JUL26 55.00 C 0.00 0.00 0.00 0.50 +0.06 23 0 56 0
30JUL26 57.50 C 0.00 0.00 0.00 0.21 +0.03 23 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 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 11.12 +0.35 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.12 +0.35 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.12 +0.35 30 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.12 +0.35 27 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.12 +0.34 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.14 +0.33 24 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 5.21 +0.31 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.39 +0.29 24 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 3.68 +0.26 24 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 3.05 +0.23 24 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 2.55 +0.21 24 0 15 0
28AUG26 52.50 C 1.49 1.49 1.49 1.59 +0.14 24 1 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.92 +0.10 24 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.50 +0.07 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.26 +0.05 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.11 +0.35 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.11 +0.35 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.11 +0.35 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.11 +0.35 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.11 +0.34 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.11 +0.34 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.11 +0.34 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.11 +0.34 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.11 +0.34 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.12 +0.35 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.12 +0.35 42 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 13.12 +0.35 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.12 +0.35 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.12 +0.35 33 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 10.12 +0.35 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.12 +0.35 28 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.12 +0.34 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.13 +0.31 23 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 6.19 +0.26 23 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.34 +0.20 23 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 4.60 +0.15 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.98 +0.14 23 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.32 +0.11 22 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.82 +0.08 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.88 +0.10 23 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.19 +0.03 24 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.70 -0.01 24 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.01 23 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 24 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 21.11 +0.35 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.11 +0.34 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.11 +0.34 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.11 +0.34 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.11 +0.34 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.11 +0.34 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.12 +0.35 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.12 +0.35 32 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 13.12 +0.35 30 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.12 +0.35 28 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 11.12 +0.35 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.12 +0.33 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.12 +0.27 21 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 8.29 +0.32 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.51 +0.30 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 6.80 +0.30 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 6.12 +0.29 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.50 +0.28 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.90 +0.26 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 4.24 +0.25 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.74 +0.22 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.72 +0.16 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.92 +0.06 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.39 +0.11 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.94 +0.09 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.63 +0.07 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 +0.04 23 0 10 0
30DEC26 70.00 C 0.40 0.40 0.38 0.16 +0.02 23 16 16 +16
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.11 +0.34 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.12 +0.35 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.12 +0.35 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.12 +0.35 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.12 +0.31 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.21 +0.44 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.22 +0.42 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.43 +0.41 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.86 +0.30 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 8.13 +0.28 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.46 +0.28 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 6.80 +0.25 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.20 +0.26 22 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.63 +0.24 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.94 +0.22 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.46 +0.21 22 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 3.41 +0.17 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.64 +0.18 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.02 +0.13 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.47 +0.10 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 1.06 +0.08 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.75 +0.06 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.53 +0.05 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
TOTAL CALL 86 5,566 +4
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 389 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 355 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 176 0
28MAY26 48.00 P 0.00 0.00 0.00 0.07 -0.11 20 0 151 0
28MAY26 49.00 P 0.35 0.35 0.35 0.27 -0.22 20 15 261 +15
28MAY26 50.00 P 0.63 0.70 0.63 0.72 -0.32 21 30 286 0
28MAY26 52.50 P 0.00 0.00 0.00 2.84 -0.39 28 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.32 -0.42 42 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 7.76 -0.35 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.49 -0.28 93 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.94 -0.27 102 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.45 -0.29 117 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.95 -0.26 129 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.45 -0.29 141 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.95 -0.28 153 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.45 -0.28 164 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 93 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 123 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 -0.05 21 0 215 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 -0.07 21 0 186 0
29JUN26 47.00 P 0.42 0.42 0.42 0.39 -0.12 21 8 220 +8
29JUN26 48.00 P 0.00 0.00 0.00 0.66 -0.15 21 0 209 0
29JUN26 49.00 P 0.00 0.00 0.00 1.03 -0.20 21 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 1.53 -0.23 22 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.23 -0.33 22 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.42 -0.42 24 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 7.77 -0.35 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.49 -0.28 42 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 12.94 -0.27 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.45 -0.29 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.95 -0.27 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.50 -0.24 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.95 -0.28 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.45 -0.28 73 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 29 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 0.00 24 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 86 0
30JUL26 45.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.59 -0.07 23 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 0.82 -0.12 23 0 83 0
30JUL26 48.00 P 1.01 1.01 0.98 1.14 -0.15 22 30 95 +30
30JUL26 49.00 P 1.32 1.32 1.32 1.53 -0.20 22 15 189 +15
30JUL26 50.00 P 1.91 1.98 1.91 2.02 -0.25 22 21 146 +21
30JUL26 52.50 P 0.00 0.00 0.00 3.61 -0.33 23 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 5.63 -0.39 24 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 7.85 -0.32 23 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.49 -0.34 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.94 -0.27 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.45 -0.29 41 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.95 -0.27 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.50 -0.24 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.95 -0.28 54 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.45 -0.28 57 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 0.00 24 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.51 -0.04 24 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.70 -0.06 24 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 0.92 -0.10 24 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.21 -0.13 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.57 -0.15 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 1.99 -0.19 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.48 -0.23 24 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 4.02 -0.31 24 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 5.92 -0.40 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.02 -0.29 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.49 -0.34 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.01 -0.32 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.45 -0.29 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.95 -0.27 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.50 -0.24 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.95 -0.28 47 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.45 -0.28 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 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 27 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.23 -0.07 23 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.34 -0.09 23 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.48 -0.11 24 0 5 0
29SEP26 44.00 P 0.70 0.70 0.70 0.67 -0.12 24 1 40 0
29SEP26 45.00 P 0.00 0.00 0.00 0.90 -0.14 24 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.17 -0.18 24 0 13 0
29SEP26 47.00 P 0.00 0.00 0.00 1.50 -0.21 24 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.90 -0.22 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.35 -0.25 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 2.86 -0.27 24 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.25 -0.31 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.06 -0.34 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.12 -0.35 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.70 -0.36 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.01 -0.47 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.45 -0.41 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.95 -0.33 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.50 -0.24 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.96 -0.27 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.45 -0.34 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 0.01 -0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 0.00 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 0.00 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 0.00 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 0.00 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.40 -0.02 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.53 -0.03 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.71 -0.03 23 0 54 0
30DEC26 43.00 P 0.85 0.85 0.85 0.89 -0.06 23 10 24 +10
30DEC26 44.00 P 0.00 0.00 0.00 1.11 -0.09 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.39 -0.11 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 -0.12 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.12 -0.10 23 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.55 -0.10 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.03 -0.10 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.54 -0.13 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.03 -0.01 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.57 -0.20 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.75 +0.01 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.94 -0.29 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.18 -0.42 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.53 -0.47 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.95 -0.41 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.50 -0.29 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.96 -0.27 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.45 -0.34 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.62 -0.02 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.81 -0.04 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.01 -0.02 23 0 15 0
30MAR27 43.00 P 1.12 1.12 1.12 1.20 -0.08 22 1 19 +1
30MAR27 44.00 P 0.00 0.00 0.00 1.46 -0.12 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 1.75 -0.11 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.13 -0.07 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.52 -0.08 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 2.93 -0.14 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.36 -0.19 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.95 -0.14 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.42 -0.20 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.96 -0.20 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.07 +0.02 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.17 -0.28 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.34 -0.39 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.63 -0.46 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.95 -0.41 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.50 -0.29 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.96 -0.27 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.45 -0.34 33 0 0 0
TOTAL PUT 131 7,118 +100
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$ 28.72
28MAY26 16.00 C 0.00 0.00 0.00 12.72 -0.46 0 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 12.23 -0.48 135 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 11.72 -0.46 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.22 -0.46 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.72 -0.46 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.23 -0.45 101 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 9.74 -0.44 123 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.23 -0.45 83 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.73 -0.49 67 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.73 -0.45 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.73 -0.45 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.74 -0.48 69 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 4.75 -0.39 63 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 3.88 -0.27 79 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 2.88 -0.29 62 0 568 0
28MAY26 27.00 C 0.00 0.00 0.00 1.88 -0.34 45 0 1,637 0
28MAY26 28.00 C 1.27 1.27 0.86 1.01 -0.39 36 1,692 3,150 -175
28MAY26 29.00 C 0.73 0.73 0.33 0.41 -0.26 33 378 2,403 -22
28MAY26 30.00 C 0.40 0.47 0.13 0.16 -0.13 36 325 2,997 -18
28MAY26 31.00 C 0.16 0.16 0.04 0.06 -0.06 39 124 2,461 -36
28MAY26 32.00 C 0.06 0.06 0.05 0.02 -0.03 41 3 2,848 -1
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 3,384 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,056 0
28MAY26 35.00 C 0.01 0.01 0.01 0.01 0.00 61 5 974 -5
28MAY26 36.00 C 0.02 0.02 0.02 0.01 0.00 69 9 643 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 114 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 120 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 125 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 131 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 141 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 18.80 -0.44 153 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.28 -0.46 136 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.78 -0.46 129 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.28 -0.46 123 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.78 -0.47 117 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.24 -0.51 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.81 -0.44 118 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.30 -0.45 109 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.79 -0.46 100 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.23 -0.53 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.75 -0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.32 -0.44 95 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.83 -0.43 93 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.30 -0.46 80 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.82 -0.45 81 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.32 -0.45 77 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.77 -0.50 38 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 10.31 -0.46 66 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.83 -0.44 67 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.33 -0.45 63 0 18 0
29JUN26 20.00 C 9.08 9.08 9.08 8.92 -0.36 71 10 475 -10
29JUN26 21.00 C 0.00 0.00 0.00 7.83 -0.39 52 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 6.87 -0.38 50 0 84 0
29JUN26 23.00 C 0.00 0.00 0.00 5.85 -0.37 40 0 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 4.91 -0.38 39 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.13 -0.38 44 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 3.15 -0.35 36 0 1,295 0
29JUN26 27.00 C 0.00 0.00 0.00 2.39 -0.32 35 0 6,042 0
29JUN26 28.00 C 1.90 1.90 1.64 1.73 -0.28 35 30 3,769 +15
29JUN26 29.00 C 1.67 1.75 1.09 1.18 -0.25 34 240 4,167 -5
29JUN26 30.00 C 1.01 1.17 0.88 0.81 -0.18 34 132 7,657 +11
29JUN26 31.00 C 0.77 0.77 0.48 0.53 -0.14 34 143 2,675 -44
29JUN26 32.00 C 0.54 0.54 0.32 0.35 -0.09 35 27 1,029 +10
29JUN26 33.00 C 0.32 0.32 0.21 0.22 -0.06 35 30 1,486 +19
29JUN26 34.00 C 0.24 0.24 0.14 0.14 -0.04 36 52 1,445 +17
29JUN26 35.00 C 0.15 0.15 0.10 0.09 -0.02 37 5 2,967 +3
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 1,741 0
29JUN26 37.00 C 0.08 0.08 0.08 0.04 0.00 39 25 976 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 251 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 213 0
29JUN26 42.00 C 0.02 0.02 0.02 0.01 0.00 45 10 415 -10
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 12.83 -0.43 82 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.33 -0.43 78 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.82 -0.45 72 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.34 -0.43 72 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.84 -0.43 69 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.34 -0.43 65 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.84 -0.43 61 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.35 -0.43 59 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.92 -0.36 63 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.83 -0.46 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.88 -0.41 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.91 -0.41 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.92 -0.38 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.13 -0.38 39 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.26 -0.33 36 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 2.59 -0.27 36 0 1,932 0
30JUL26 28.00 C 2.50 2.50 1.96 1.99 -0.26 36 115 693 0
30JUL26 29.00 C 2.00 2.00 1.44 1.52 -0.21 36 170 793 +65
30JUL26 30.00 C 1.44 1.44 1.44 1.14 -0.18 36 10 635 0
30JUL26 31.00 C 1.04 1.05 1.04 0.84 -0.15 36 6 526 +5
30JUL26 32.00 C 0.91 0.91 0.64 0.62 -0.11 37 36 364 -2
30JUL26 33.00 C 0.46 0.47 0.46 0.45 -0.09 37 2 425 +2
30JUL26 34.00 C 0.53 0.53 0.38 0.32 -0.08 37 12 506 0
30JUL26 35.00 C 0.43 0.43 0.29 0.24 -0.05 38 38 353 +28
30JUL26 36.00 C 0.22 0.22 0.22 0.17 -0.04 38 10 420 -10
30JUL26 37.00 C 0.24 0.24 0.18 0.12 -0.03 38 33 355 +3
30JUL26 38.00 C 0.14 0.14 0.14 0.09 -0.02 39 10 35 -10
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 31 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,056 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 0.00 41 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 41 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 11.35 -0.42 66 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.85 -0.42 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.35 -0.42 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.85 -0.43 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.35 -0.43 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.92 -0.36 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.88 -0.41 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.92 -0.38 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.99 -0.37 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.03 -0.36 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.22 -0.34 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.49 -0.31 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.89 -0.24 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.35 -0.24 37 0 158 0
28AUG26 29.00 C 2.34 2.34 2.34 1.89 -0.21 37 15 652 0
28AUG26 30.00 C 1.52 1.52 1.47 1.52 -0.17 38 25 228 +10
28AUG26 31.00 C 1.56 1.56 1.56 1.21 -0.16 38 15 193 0
28AUG26 32.00 C 1.10 1.10 1.10 0.95 -0.14 38 20 364 +20
28AUG26 33.00 C 0.00 0.00 0.00 0.75 -0.12 38 0 231 0
28AUG26 34.00 C 0.85 0.85 0.85 0.58 -0.12 38 2 386 0
28AUG26 35.00 C 0.00 0.00 0.00 0.46 -0.09 38 0 35 0
28AUG26 36.00 C 0.00 0.00 0.00 0.35 -0.09 38 0 950 0
28AUG26 37.00 C 0.00 0.00 0.00 0.27 -0.08 38 0 246 0
28AUG26 38.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 1,054 0
28AUG26 39.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 79 0
28AUG26 41.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 15 0
28AUG26 43.00 C 0.12 0.12 0.12 0.06 -0.03 40 20 23 +20
29SEP26 14.50 C 0.00 0.00 0.00 14.33 -0.43 77 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.83 -0.42 73 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.32 -0.44 68 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.84 -0.43 68 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.34 -0.43 65 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.84 -0.43 61 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.35 -0.42 59 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.85 -0.43 56 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.35 -0.43 53 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.85 -0.43 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.38 -0.40 50 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.92 -0.36 50 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.90 -0.39 43 0 117 0
29SEP26 22.00 C 6.80 6.80 6.80 7.07 -0.23 45 1 727 -1
29SEP26 23.00 C 0.00 0.00 0.00 6.09 -0.36 40 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.18 -0.35 37 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.44 -0.31 37 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 3.77 -0.28 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 3.25 -0.22 38 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 2.69 -0.24 38 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 2.27 -0.20 38 0 1,089 0
29SEP26 30.00 C 2.20 2.20 2.20 1.88 -0.19 38 2,626 3,722 +2,625
29SEP26 31.00 C 1.89 1.89 1.68 1.56 -0.17 38 2 683 +1
29SEP26 32.00 C 1.40 1.40 1.40 1.27 -0.18 38 501 1,616 +501
29SEP26 33.00 C 0.00 0.00 0.00 1.04 -0.16 38 0 2,302 0
29SEP26 34.00 C 0.92 0.92 0.91 0.85 -0.14 38 45 2,497 +45
29SEP26 35.00 C 0.80 0.80 0.80 0.68 -0.15 38 9 2,134 -9
29SEP26 36.00 C 0.00 0.00 0.00 0.55 -0.13 38 0 3,839 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 -0.13 38 0 526 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.11 38 0 735 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.11 38 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.10 38 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.09 38 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.08 38 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 120 0
29SEP26 48.00 C 0.12 0.12 0.11 0.04 -0.04 39 4 197 +4
30DEC26 16.00 C 0.00 0.00 0.00 12.84 -0.43 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.35 -0.42 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.85 -0.42 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.35 -0.42 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.85 -0.43 45 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.36 -0.42 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.88 -0.40 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.39 -0.41 40 0 0 0
30DEC26 20.00 C 8.98 8.98 8.92 8.93 -0.40 39 105 111 +105
30DEC26 21.00 C 0.00 0.00 0.00 8.04 -0.38 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.21 -0.36 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.39 -0.38 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.72 -0.30 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.04 -0.25 37 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.47 -0.23 37 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.90 -0.25 36 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.43 -0.22 37 0 596 0
30DEC26 29.00 C 2.95 2.95 2.95 3.04 -0.18 37 1 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.67 -0.19 37 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 2.34 -0.17 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.05 -0.13 38 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 1.80 -0.13 38 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.58 -0.12 38 0 2,208 0
30DEC26 35.00 C 0.00 0.00 0.00 1.40 -0.10 38 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.24 -0.08 39 0 73 0
30DEC26 37.00 C 0.00 0.00 0.00 1.09 -0.09 39 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 0.95 -0.08 39 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.84 -0.03 40 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 0.75 -0.02 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.67 0.00 40 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.60 -0.01 41 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 0.00 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 0.00 41 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 +0.02 42 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 96 0
30MAR27 16.00 C 0.00 0.00 0.00 12.84 -0.43 45 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.35 -0.42 44 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.86 -0.42 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.37 -0.42 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.89 -0.39 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.43 -0.40 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.99 -0.39 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.56 -0.39 38 0 0 0
30MAR27 20.00 C 9.00 9.00 9.00 9.14 -0.39 38 10 17 +10
30MAR27 21.00 C 0.00 0.00 0.00 8.36 -0.37 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.61 -0.36 37 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.90 -0.35 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.23 -0.31 36 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 5.62 -0.27 36 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.06 -0.25 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.54 -0.21 36 0 98 0
30MAR27 28.00 C 0.00 0.00 0.00 4.04 -0.19 36 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.63 -0.23 36 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.29 -0.20 37 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 2.96 -0.18 37 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.65 -0.16 37 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 2.39 -0.14 37 0 109 0
30MAR27 34.00 C 2.25 2.25 2.05 2.15 -0.14 37 3 182 +1
30MAR27 35.00 C 2.01 2.01 1.89 1.94 -0.11 38 2 320 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.75 -0.11 38 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 1.58 -0.13 38 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.44 -0.09 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.32 -0.03 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.24 -0.01 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.13 +0.04 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.05 +0.05 40 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.97 +0.06 41 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.88 +0.07 41 0 130 0
TOTAL CALL 7,088 128,662 +3,163
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 153 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,735 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 70 10 2,429 -10
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,099 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 2,232 0
28MAY26 26.00 P 0.02 0.02 0.02 0.06 +0.03 49 71 2,048 0
28MAY26 27.00 P 0.04 0.07 0.03 0.14 +0.06 44 40 3,377 0
28MAY26 28.00 P 0.08 0.31 0.08 0.30 +0.08 37 79 2,912 -19
28MAY26 29.00 P 0.51 0.78 0.23 0.67 +0.16 33 176 2,768 -10
28MAY26 30.00 P 0.77 1.41 0.77 1.40 +0.27 33 44 2,415 -2
28MAY26 31.00 P 2.00 2.05 2.00 2.33 +0.37 39 2 1,276 0
28MAY26 32.00 P 3.32 3.32 3.32 3.32 +0.40 49 2 1,131 -2
28MAY26 33.00 P 0.00 0.00 0.00 4.28 +0.39 0 0 180 -106
28MAY26 34.00 P 0.00 0.00 0.00 5.28 +0.25 0 0 0 -60
28MAY26 35.00 P 0.00 0.00 0.00 6.30 +0.27 72 0 66 0
28MAY26 36.00 P 0.00 0.00 0.00 7.32 +0.44 88 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.32 +0.44 97 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.33 +0.45 108 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.33 +0.45 116 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.33 +0.45 124 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.33 +0.45 132 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.28 +0.40 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.28 +0.40 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.30 +0.42 138 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.28 +0.40 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.28 +0.40 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.28 +0.40 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.28 +0.40 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 99 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 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 68 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 58 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 1,678 0
29JUN26 23.00 P 0.06 0.06 0.06 0.07 +0.01 41 15 1,726 +15
29JUN26 24.00 P 0.08 0.12 0.08 0.12 +0.02 39 100 2,028 -5
29JUN26 25.00 P 0.18 0.21 0.18 0.22 +0.04 38 104 5,063 +1
29JUN26 26.00 P 0.25 0.35 0.25 0.37 +0.06 37 72 4,709 +5
29JUN26 27.00 P 0.43 0.62 0.43 0.59 +0.08 35 45 4,591 0
29JUN26 28.00 P 0.61 0.97 0.61 0.91 +0.11 34 71 2,331 -10
29JUN26 29.00 P 0.96 1.49 0.96 1.38 +0.18 33 82 2,744 -27
29JUN26 30.00 P 0.00 0.00 0.00 1.99 +0.22 33 5 4,026 -5
29JUN26 31.00 P 0.00 0.00 0.00 2.73 +0.28 34 0 2,168 0
29JUN26 32.00 P 0.00 0.00 0.00 3.54 +0.35 34 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.43 +0.30 35 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 5.36 +0.33 36 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.31 +0.28 36 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 7.32 +0.42 41 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.32 +0.44 45 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.33 +0.45 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.33 +0.45 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.33 +0.45 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.33 +0.45 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.28 +0.40 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.28 +0.40 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.30 +0.42 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.28 +0.40 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.28 +0.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.28 +0.40 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.28 +0.40 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 49 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 44 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 224 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 38 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 38 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 1,377 0
30JUL26 22.00 P 0.12 0.12 0.12 0.11 +0.01 36 4 948 0
30JUL26 23.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 1,041 0
30JUL26 24.00 P 0.33 0.33 0.32 0.35 +0.04 36 8 2,029 +8
30JUL26 25.00 P 0.57 0.57 0.52 0.55 +0.07 36 5 1,662 +5
30JUL26 26.00 P 0.85 0.85 0.85 0.82 +0.10 35 6 2,313 +6
30JUL26 27.00 P 1.04 1.14 1.04 1.18 +0.12 35 6 1,407 +6
30JUL26 28.00 P 1.56 1.56 1.56 1.63 +0.16 34 8 914 +8
30JUL26 29.00 P 0.00 0.00 0.00 2.19 +0.20 34 5 487 0
30JUL26 30.00 P 2.32 2.52 2.32 2.85 +0.25 35 84 789 +84
30JUL26 31.00 P 0.00 0.00 0.00 3.63 +0.31 36 0 548 0
30JUL26 32.00 P 0.00 0.00 0.00 4.43 +0.30 36 0 364 0
30JUL26 33.00 P 0.00 0.00 0.00 5.27 +0.31 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.11 +0.32 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.03 +0.33 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.96 +0.34 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.90 +0.33 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.86 +0.34 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.83 +0.37 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.82 +0.34 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.80 +0.39 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.79 +0.40 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.78 +0.40 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 182 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 175 0
28AUG26 23.00 P 0.35 0.35 0.35 0.38 +0.05 37 20 410 0
28AUG26 24.00 P 0.42 0.58 0.42 0.57 +0.07 37 104 363 +100
28AUG26 25.00 P 0.78 0.78 0.78 0.81 +0.09 36 2 683 0
28AUG26 26.00 P 1.10 1.10 1.10 1.13 +0.12 36 1 201 +1
28AUG26 27.00 P 0.00 0.00 0.00 1.52 +0.14 36 0 379 0
28AUG26 28.00 P 2.02 2.08 2.02 1.99 +0.17 36 30 587 +30
28AUG26 29.00 P 0.00 0.00 0.00 2.56 +0.21 36 0 375 0
28AUG26 30.00 P 2.75 2.75 2.75 3.20 +0.23 36 1 327 +1
28AUG26 31.00 P 0.00 0.00 0.00 3.92 +0.26 36 0 266 0
28AUG26 32.00 P 0.00 0.00 0.00 4.58 +0.22 34 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.46 +0.23 36 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.33 +0.29 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.21 +0.33 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.08 +0.31 35 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.02 +0.34 36 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.95 +0.34 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.88 +0.34 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.86 +0.36 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.83 +0.37 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.79 +0.34 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.79 +0.38 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 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 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 121 0
29SEP26 17.00 P 0.07 0.07 0.07 0.03 +0.01 39 5 173 +5
29SEP26 17.50 P 0.08 0.08 0.08 0.04 +0.01 39 14 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 342 0
29SEP26 18.50 P 0.12 0.12 0.12 0.07 +0.01 38 2 212 +2
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 4,388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.04 38 0 2,324 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 +0.06 37 0 1,917 0
29SEP26 24.00 P 0.82 0.82 0.82 0.80 +0.09 37 3 6,800 +3
29SEP26 25.00 P 0.00 0.00 0.00 1.08 +0.11 37 0 5,168 0
29SEP26 26.00 P 1.31 1.31 1.31 1.42 +0.13 36 10 2,489 0
29SEP26 27.00 P 0.00 0.00 0.00 1.83 +0.15 36 500 7,296 +500
29SEP26 28.00 P 1.94 2.37 1.94 2.32 +0.18 36 32 2,237 +31
29SEP26 29.00 P 0.00 0.00 0.00 2.89 +0.22 36 0 870 0
29SEP26 30.00 P 3.57 3.58 3.57 3.50 +0.21 36 16 2,127 +16
29SEP26 31.00 P 3.70 3.80 3.70 4.17 +0.24 36 30 1,001 -30
29SEP26 32.00 P 0.00 0.00 0.00 4.92 +0.30 36 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.65 +0.20 36 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.54 +0.27 37 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.43 +0.34 38 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.25 +0.28 37 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.03 +0.18 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.06 +0.33 36 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.99 +0.34 35 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.93 +0.34 34 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.89 +0.36 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.79 +0.28 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.83 +0.37 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.81 +0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.79 +0.37 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.83 +0.44 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.76 +0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.75 +0.38 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.03 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.04 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.06 37 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.07 37 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.07 37 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.09 37 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.09 37 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 +0.10 37 0 494 0
30DEC26 22.00 P 0.82 0.82 0.82 0.75 +0.13 37 1 477 -1
30DEC26 23.00 P 0.99 1.00 0.99 1.02 +0.15 37 31 488 -29
30DEC26 24.00 P 0.00 0.00 0.00 1.33 +0.17 37 0 481 0
30DEC26 25.00 P 1.50 1.50 1.50 1.68 +0.15 37 4 2,206 +4
30DEC26 26.00 P 0.00 0.00 0.00 2.08 +0.14 37 0 947 0
30DEC26 27.00 P 0.00 0.00 0.00 2.54 +0.15 37 0 991 0
30DEC26 28.00 P 2.92 3.02 2.92 3.04 +0.16 37 102 538 +100
30DEC26 29.00 P 0.00 0.00 0.00 3.61 +0.19 37 0 364 0
30DEC26 30.00 P 0.00 0.00 0.00 4.23 +0.21 37 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.94 +0.28 38 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.54 +0.15 37 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.42 +0.29 39 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.13 +0.23 38 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.88 +0.21 37 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.70 +0.23 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.68 +0.37 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.55 +0.37 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.38 +0.34 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.27 +0.35 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.18 +0.35 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.09 +0.36 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.02 +0.37 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.96 +0.37 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.84 +0.31 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.83 +0.34 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.84 +0.39 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.81 +0.39 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 +0.07 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 +0.08 37 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 +0.08 36 0 10 0
30MAR27 18.00 P 0.35 0.35 0.35 0.31 +0.10 37 1 59 -1
30MAR27 18.50 P 0.00 0.00 0.00 0.37 +0.11 37 0 7 0
30MAR27 19.00 P 0.50 0.50 0.50 0.45 +0.13 37 1 38 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.53 +0.14 37 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.61 +0.13 37 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 +0.16 37 0 304 0
30MAR27 22.00 P 1.06 1.06 1.06 1.07 +0.17 36 1 320 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.15 36 0 365 0
30MAR27 24.00 P 1.54 1.71 1.54 1.66 +0.12 36 138 708 +111
30MAR27 25.00 P 0.00 0.00 0.00 2.05 +0.13 36 0 617 0
30MAR27 26.00 P 0.00 0.00 0.00 2.48 +0.18 36 0 737 0
30MAR27 27.00 P 2.93 2.93 2.93 2.96 +0.17 36 10 541 +10
30MAR27 28.00 P 0.00 0.00 0.00 3.48 +0.16 36 0 58 0
30MAR27 29.00 P 0.00 0.00 0.00 4.05 +0.19 36 0 323 0
30MAR27 30.00 P 0.00 0.00 0.00 4.67 +0.21 36 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 5.34 +0.25 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.05 +0.27 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.72 +0.21 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.48 +0.25 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.19 +0.19 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.08 +0.31 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.90 +0.31 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.75 +0.32 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.61 +0.33 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.45 +0.27 37 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.38 +0.33 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.28 +0.36 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.19 +0.37 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.11 +0.37 37 0 1 0
TOTAL PUT 2,103 155,212 +737
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$ 75.85
28MAY26 50.00 C 0.00 0.00 0.00 25.87 +0.28 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.38 +0.28 90 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.88 +0.28 77 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.38 +0.28 63 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.88 +0.28 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.38 +0.44 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.88 +0.44 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.38 +0.44 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.88 +0.44 0 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.39 +0.44 13 0 234 0
28MAY26 75.00 C 1.19 1.43 1.03 1.04 +0.26 11 80 409 -30
28MAY26 77.50 C 0.00 0.00 0.00 0.07 +0.02 12 0 581 0
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 26 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 41 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.88 +0.29 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.89 +0.30 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.89 +0.30 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.89 +0.29 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.39 +0.29 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.90 +0.30 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.40 +0.30 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.90 +0.29 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.41 +0.45 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.90 +0.44 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.41 +0.45 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.91 +0.44 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.47 +0.42 12 0 192 0
29JUN26 75.00 C 1.50 1.50 1.50 1.48 +0.09 12 15 281 +15
29JUN26 77.50 C 0.00 0.00 0.00 0.48 -0.01 12 0 211 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 -0.01 12 0 270 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 12 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 25.90 +0.30 47 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.41 +0.31 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.90 +0.29 35 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.40 +0.29 30 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.91 +0.30 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.41 +0.45 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.91 +0.45 19 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.41 +0.45 14 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.92 +0.43 12 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.62 +0.43 12 0 45 0
30JUL26 75.00 C 0.00 0.00 0.00 1.92 +0.25 12 0 113 0
30JUL26 77.50 C 0.00 0.00 0.00 0.85 +0.13 12 0 217 0
30JUL26 80.00 C 0.00 0.00 0.00 0.32 +0.06 12 0 219 0
30JUL26 82.50 C 0.14 0.14 0.14 0.10 +0.02 12 6 101 +1
30JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.41 +0.30 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.90 +0.29 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.40 +0.29 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.91 +0.29 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.41 +0.45 20 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.91 +0.45 16 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.41 +0.44 12 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.00 +0.40 12 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.99 +0.32 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.32 +0.26 12 0 11 0
28AUG26 77.50 C 0.00 0.00 0.00 1.19 +0.15 12 0 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.56 +0.07 12 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.23 +0.04 12 0 15 0
28AUG26 85.00 C 0.14 0.14 0.14 0.08 +0.01 12 6 6 +6
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.88 +0.27 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.89 +0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.90 +0.30 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.90 +0.29 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.41 +0.30 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.90 +0.29 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.40 +0.28 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.91 +0.29 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.41 +0.45 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.91 +0.45 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.44 +0.38 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.15 +0.29 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.14 +0.19 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.46 +0.08 11 0 54 0
29SEP26 77.50 C 1.33 1.48 1.33 1.34 0.00 11 2 2 +2
29SEP26 80.00 C 0.00 0.00 0.00 0.67 -0.02 11 0 33 0
29SEP26 82.50 C 0.00 0.00 0.00 0.30 -0.02 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 -0.03 11 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.02 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.90 +0.30 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.90 +0.29 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.90 +0.29 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.41 +0.30 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.90 +0.29 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.40 +0.28 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.91 +0.29 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.42 +0.12 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.34 +0.42 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.04 +0.40 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.91 +0.36 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.03 +0.31 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.37 +0.24 11 0 122 0
30DEC26 77.50 C 0.00 0.00 0.00 2.20 +0.19 11 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.35 +0.13 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.77 +0.07 11 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 +0.05 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 +0.03 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.90 +0.29 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.41 +0.29 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.90 +0.28 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.43 +0.31 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.08 +0.43 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.76 0.00 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.87 +0.41 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.67 +0.39 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.64 +0.35 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.85 +0.31 11 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 4.18 +0.25 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.98 +0.20 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.04 +0.16 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.34 +0.10 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.86 +0.08 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.52 +0.05 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.31 +0.03 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.19 +0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 +0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
TOTAL CALL 109 5,022 -6
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 557 0
28MAY26 75.00 P 0.18 0.18 0.18 0.18 -0.19 12 1 525 0
28MAY26 77.50 P 1.83 1.83 1.83 1.74 -0.38 14 15 386 0
28MAY26 80.00 P 0.00 0.00 0.00 4.15 -0.45 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.65 -0.45 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.15 -0.45 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.65 -0.45 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.15 -0.45 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.75 -0.35 79 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.24 -0.36 86 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.76 -0.34 96 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.26 -0.34 104 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.06 13 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 -0.21 12 0 588 0
29JUN26 75.00 P 1.12 1.16 1.12 1.08 -0.39 12 20 580 0
29JUN26 77.50 P 0.00 0.00 0.00 2.64 -0.42 13 0 107 0
29JUN26 80.00 P 0.00 0.00 0.00 4.77 -0.47 12 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.21 -0.45 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.71 -0.44 16 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.20 -0.45 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.77 -0.23 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.27 -0.22 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.78 -0.22 38 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.27 -0.22 40 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.76 -0.23 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 61 0
30JUL26 70.00 P 0.00 0.00 0.00 0.15 -0.04 12 0 153 0
30JUL26 72.50 P 0.00 0.00 0.00 0.53 -0.12 12 0 189 0
30JUL26 75.00 P 0.00 0.00 0.00 1.37 -0.26 12 0 102 0
30JUL26 77.50 P 2.70 2.70 2.70 2.88 -0.38 12 15 45 +15
30JUL26 80.00 P 0.00 0.00 0.00 4.97 -0.43 14 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 7.22 -0.44 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.71 -0.44 14 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.20 -0.45 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.77 -0.23 24 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.27 -0.22 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.78 -0.22 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.27 -0.22 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.76 -0.23 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 -0.02 12 0 6 0
28AUG26 70.00 P 0.00 0.00 0.00 0.26 -0.06 12 0 63 0
28AUG26 72.50 P 0.00 0.00 0.00 0.74 -0.12 12 0 78 0
28AUG26 75.00 P 1.57 1.57 1.57 1.60 -0.26 12 4 31 +4
28AUG26 77.50 P 0.00 0.00 0.00 3.02 -0.34 12 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 5.00 -0.42 12 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.25 -0.43 12 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.71 -0.44 13 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.20 -0.45 13 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.77 -0.23 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.27 -0.22 24 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.78 -0.22 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.27 -0.22 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.76 -0.23 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.03 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.07 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.16 11 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.79 -0.27 11 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.72 -0.39 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.07 -0.46 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.00 -0.45 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.25 -0.46 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.71 -0.44 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.20 -0.45 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.77 -0.48 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.27 -0.22 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.78 -0.22 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.27 -0.22 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.76 -0.23 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 -0.02 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 -0.05 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.62 -0.10 11 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 1.25 -0.15 11 0 179 0
30DEC26 75.00 P 0.00 0.00 0.00 2.23 -0.22 11 0 66 0
30DEC26 77.50 P 0.00 0.00 0.00 3.52 -0.27 11 0 50 0
30DEC26 80.00 P 0.00 0.00 0.00 5.26 -0.35 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.35 -0.42 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.72 -0.44 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.20 -0.45 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.77 -0.48 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.27 -0.22 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.78 -0.22 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.27 -0.32 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.76 -0.32 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 0.00 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.01 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.23 -0.03 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.49 -0.07 12 0 29 0
30MAR27 70.00 P 1.17 1.17 1.17 0.95 -0.09 12 3 41 +3
30MAR27 72.50 P 0.00 0.00 0.00 1.66 -0.15 12 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.66 -0.22 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 -0.26 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.55 -0.32 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.52 -0.38 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.77 -0.42 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.21 -0.44 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.08 -0.35 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.46 -0.25 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.86 -0.26 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.27 -0.32 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.76 -0.32 22 0 0 0
TOTAL PUT 58 6,460 +22
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$ 46.14
28MAY26 37.00 C 0.00 0.00 0.00 9.21 0.00 83 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.16 +0.04 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.16 +0.04 38 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.16 +0.04 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.16 +0.04 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.16 +0.03 0 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 2.18 +0.03 19 0 30 0
28MAY26 45.00 C 1.71 1.71 1.47 1.30 +0.03 20 105 218 +90
28MAY26 46.00 C 0.87 0.87 0.62 0.58 0.00 19 105 385 +58
28MAY26 47.00 C 0.28 0.33 0.18 0.18 -0.02 18 343 1,793 -221
28MAY26 48.00 C 0.08 0.10 0.08 0.04 -0.01 19 94 1,644 +29
28MAY26 49.00 C 0.02 0.02 0.02 0.01 0.00 20 30 1,833 -29
28MAY26 50.00 C 0.02 0.02 0.02 0.01 0.00 26 5 5,110 -5
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.25 -0.04 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.24 -0.05 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.25 +0.04 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 7.25 +0.04 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.26 +0.04 19 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 5.29 +0.04 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 4.34 +0.04 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.45 +0.05 19 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 2.63 +0.05 19 0 7 0
29JUN26 45.00 C 2.09 2.09 2.09 1.93 0.00 20 15 331 +15
29JUN26 46.00 C 1.42 1.55 1.27 1.33 +0.07 19 60 826 +30
29JUN26 47.00 C 1.05 1.05 0.91 0.87 +0.05 19 32 4,025 +30
29JUN26 48.00 C 0.57 0.72 0.55 0.55 +0.03 19 64 848 0
29JUN26 49.00 C 0.37 0.40 0.37 0.33 +0.03 20 9 1,494 +3
29JUN26 50.00 C 0.25 0.28 0.19 0.18 +0.01 19 260 3,422 -6
29JUN26 52.50 C 0.08 0.08 0.08 0.04 +0.01 20 10 4,330 -10
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 22 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 47 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 54 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 9.47 +0.14 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.47 +0.25 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.27 +0.04 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.29 +0.04 20 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 5.33 +0.04 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.41 +0.04 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.64 +0.13 22 0 165 0
30JUL26 44.00 C 0.00 0.00 0.00 2.77 +0.04 20 0 0 0
30JUL26 45.00 C 2.37 2.44 2.16 2.16 +0.06 21 149 598 +149
30JUL26 46.00 C 0.00 0.00 0.00 1.59 +0.05 21 0 895 0
30JUL26 47.00 C 0.00 0.00 0.00 1.13 +0.04 21 0 1,040 0
30JUL26 48.00 C 0.92 0.92 0.91 0.77 +0.02 21 32 1,016 +8
30JUL26 49.00 C 0.00 0.00 0.00 0.52 +0.03 21 0 724 0
30JUL26 50.00 C 0.45 0.46 0.45 0.33 +0.01 20 65 1,141 +62
30JUL26 52.50 C 0.19 0.21 0.18 0.10 0.00 20 78 832 -3
30JUL26 55.00 C 0.00 0.00 0.00 0.03 0.00 21 0 222 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 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 9.47 +0.14 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.47 +0.24 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.29 +0.04 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.33 +0.04 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.41 +0.05 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.54 +0.05 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.74 +0.06 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.03 +0.07 22 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.44 +0.09 22 0 30 0
28AUG26 46.00 C 2.10 2.10 2.10 1.94 +0.07 22 15 70 +15
28AUG26 47.00 C 1.58 1.68 1.55 1.49 +0.07 22 240 810 +240
28AUG26 48.00 C 1.31 1.31 1.21 1.14 +0.07 22 150 513 +150
28AUG26 49.00 C 1.02 1.02 0.99 0.85 +0.06 22 30 251 +30
28AUG26 50.00 C 0.76 0.78 0.76 0.63 +0.05 22 75 358 +60
28AUG26 52.50 C 0.41 0.41 0.37 0.28 +0.03 22 34 282 +11
28AUG26 55.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 290 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 +0.01 22 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 24 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 10.37 +0.08 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.48 +0.15 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.50 +0.26 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.32 +0.04 22 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.39 +0.04 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.52 +0.05 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.70 +0.05 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.96 +0.05 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.30 +0.05 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.78 +0.09 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.29 +0.08 23 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 +0.05 23 0 337 0
29SEP26 48.00 C 1.57 1.57 1.57 1.49 +0.04 23 45 963 -38
29SEP26 49.00 C 0.00 0.00 0.00 1.19 +0.04 23 0 626 0
29SEP26 50.00 C 1.11 1.11 1.11 0.93 +0.04 22 1 631 +1
29SEP26 52.50 C 0.62 0.62 0.62 0.50 +0.03 22 48 1,326 0
29SEP26 55.00 C 0.39 0.39 0.37 0.25 +0.02 22 30 3,783 +30
29SEP26 57.50 C 0.25 0.25 0.25 0.12 +0.01 22 15 364 -15
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 345 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 182 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 9.53 +0.20 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.61 +0.22 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.57 +0.05 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.77 +0.05 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.02 +0.05 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.34 +0.06 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.71 +0.05 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.15 +0.06 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.71 +0.10 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 3.24 +0.09 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.81 +0.07 23 0 1,252 0
30DEC26 48.00 C 0.00 0.00 0.00 2.43 +0.05 23 0 1,000 0
30DEC26 49.00 C 2.30 2.30 2.30 2.09 +0.05 23 40 232 +40
30DEC26 50.00 C 0.00 0.00 0.00 1.77 +0.04 23 0 588 0
30DEC26 52.50 C 0.00 0.00 0.00 1.17 +0.03 23 0 748 0
30DEC26 55.00 C 0.00 0.00 0.00 0.76 +0.03 23 0 507 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.02 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 +0.02 23 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 0.00 23 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 9.69 +0.20 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.84 -0.01 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.05 -0.05 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.21 -0.20 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 6.76 +0.03 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.15 +0.02 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.56 +0.03 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.03 +0.02 24 0 0 0
30MAR27 45.00 C 4.43 4.43 4.43 4.37 +0.02 23 15 16 +15
30MAR27 46.00 C 4.03 4.03 4.03 3.94 +0.02 23 15 46 0
30MAR27 47.00 C 0.00 0.00 0.00 3.51 +0.02 23 0 34 0
30MAR27 48.00 C 0.00 0.00 0.00 3.15 +0.02 23 0 176 0
30MAR27 49.00 C 2.88 2.88 2.88 2.79 +0.02 23 10 67 0
30MAR27 50.00 C 2.70 2.70 2.70 2.48 +0.01 23 15 73 +15
30MAR27 52.50 C 0.00 0.00 0.00 1.83 +0.02 24 0 185 0
30MAR27 55.00 C 1.42 1.42 1.38 1.34 +0.01 24 6 177 +6
30MAR27 57.50 C 0.00 0.00 0.00 1.00 +0.02 24 0 104 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 0.00 24 0 403 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 +0.02 24 0 135 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 +0.01 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 0.00 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
TOTAL CALL 2,240 77,439 +760
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
28MAY26 40.00 P 0.02 0.02 0.02 0.01 0.00 45 1 270 -1
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 760 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 716 0
28MAY26 45.00 P 0.06 0.13 0.06 0.11 -0.04 19 108 1,556 +106
28MAY26 46.00 P 0.29 0.45 0.27 0.39 -0.07 18 205 1,368 +115
28MAY26 47.00 P 0.81 1.06 0.62 1.00 -0.08 17 543 2,116 -337
28MAY26 48.00 P 1.55 1.69 1.46 1.87 -0.12 17 98 8,643 -65
28MAY26 49.00 P 2.44 2.63 2.44 2.86 -0.04 0 160 3,252 0
28MAY26 50.00 P 3.56 3.56 3.56 3.86 -0.04 0 19 480 -1,717
28MAY26 52.50 P 5.92 6.04 5.92 6.36 -0.04 0 81 154 0
28MAY26 55.00 P 0.00 0.00 0.00 8.86 -0.04 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.36 -0.04 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.86 -0.04 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.36 -0.04 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.86 -0.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.36 -0.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.86 -0.04 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.36 -0.04 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.86 -0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 197 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 20 0 710 0
29JUN26 42.00 P 0.10 0.13 0.10 0.09 0.00 20 7 809 0
29JUN26 43.00 P 0.17 0.17 0.17 0.19 0.00 19 75 8,420 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 +0.01 20 0 920 0
29JUN26 45.00 P 0.56 0.61 0.54 0.67 0.00 20 28 8,173 +18
29JUN26 46.00 P 0.79 0.99 0.79 1.07 -0.02 19 51 2,031 +2
29JUN26 47.00 P 1.37 1.57 1.34 1.62 +0.05 19 83 3,660 +53
29JUN26 48.00 P 2.02 2.02 1.86 2.33 -0.04 20 17 2,447 +17
29JUN26 49.00 P 2.70 2.80 2.70 3.08 -0.01 19 6 2,732 0
29JUN26 50.00 P 0.00 0.00 0.00 3.95 -0.02 19 0 4,840 0
29JUN26 52.50 P 0.00 0.00 0.00 6.36 -0.04 0 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 8.86 -0.08 0 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 11.36 -0.04 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.86 -0.04 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.37 -0.03 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.86 -0.04 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.36 -0.04 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.86 -0.04 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.36 -0.04 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.86 -0.04 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.36 -0.04 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.86 -0.04 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 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 0.09 +0.01 21 0 21 0
30JUL26 40.00 P 0.17 0.17 0.15 0.16 0.00 20 135 217 +135
30JUL26 41.00 P 0.27 0.27 0.27 0.29 +0.01 21 48 918 +48
30JUL26 42.00 P 0.41 0.42 0.37 0.47 -0.01 20 159 389 +143
30JUL26 43.00 P 0.62 0.62 0.62 0.72 0.00 20 15 616 0
30JUL26 44.00 P 0.84 0.96 0.84 1.06 -0.02 20 180 664 +151
30JUL26 45.00 P 1.22 1.52 1.22 1.48 -0.01 20 251 867 -175
30JUL26 46.00 P 1.76 1.92 1.76 2.03 -0.02 20 235 3,242 -59
30JUL26 47.00 P 2.40 2.60 2.40 2.68 -0.05 20 135 1,074 -120
30JUL26 48.00 P 3.10 3.25 3.10 3.40 -0.05 20 165 1,022 -43
30JUL26 49.00 P 0.00 0.00 0.00 4.24 -0.02 20 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 5.10 -0.02 20 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 7.41 -0.03 20 0 317 0
30JUL26 55.00 P 0.00 0.00 0.00 9.94 +0.20 27 0 381 0
30JUL26 57.50 P 0.00 0.00 0.00 12.09 -0.12 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 14.55 -0.15 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.04 -0.15 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.54 -0.14 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.03 -0.13 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.52 -0.14 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.02 -0.12 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.51 -0.13 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 26 0
28AUG26 40.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 690 0
28AUG26 41.00 P 0.00 0.00 0.00 0.51 -0.01 21 0 305 0
28AUG26 42.00 P 0.00 0.00 0.00 0.75 +0.01 21 0 92 0
28AUG26 43.00 P 0.00 0.00 0.00 1.05 +0.02 21 0 286 0
28AUG26 44.00 P 1.22 1.39 1.22 1.42 +0.01 21 36 1,054 0
28AUG26 45.00 P 1.82 1.82 1.82 1.87 +0.02 21 15 607 0
28AUG26 46.00 P 0.00 0.00 0.00 2.40 +0.02 21 0 833 0
28AUG26 47.00 P 0.00 0.00 0.00 3.01 -0.04 21 0 430 0
28AUG26 48.00 P 3.41 3.51 3.41 3.70 -0.04 21 60 226 0
28AUG26 49.00 P 0.00 0.00 0.00 4.53 +0.02 22 0 315 0
28AUG26 50.00 P 0.00 0.00 0.00 5.33 0.00 22 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 7.53 -0.01 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.94 +0.15 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.11 -0.13 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.58 -0.13 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.05 -0.15 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.54 -0.15 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.03 -0.15 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 0.00 22 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 119 0
29SEP26 39.00 P 0.35 0.35 0.33 0.36 -0.01 22 40 134 +28
29SEP26 40.00 P 0.47 0.47 0.47 0.53 +0.01 22 20 350 +20
29SEP26 41.00 P 0.63 0.63 0.63 0.74 +0.01 22 20 579 +20
29SEP26 42.00 P 0.88 0.94 0.87 1.01 +0.01 22 160 891 +160
29SEP26 43.00 P 1.11 1.20 1.11 1.34 +0.01 22 120 1,530 +120
29SEP26 44.00 P 1.55 1.61 1.44 1.73 +0.01 22 754 1,423 +754
29SEP26 45.00 P 0.00 0.00 0.00 2.18 -0.01 22 0 7,827 0
29SEP26 46.00 P 2.69 2.69 2.69 2.71 -0.03 21 100 3,917 +25
29SEP26 47.00 P 0.00 0.00 0.00 3.30 -0.05 21 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 4.06 0.00 22 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.78 0.00 22 0 1,149 0
29SEP26 50.00 P 0.00 0.00 0.00 5.55 0.00 22 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 7.66 -0.01 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.94 +0.01 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.14 -0.17 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.59 -0.25 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.07 -0.25 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.54 -0.27 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.03 -0.27 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.64 -0.15 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.02 -0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.62 -0.15 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 +0.01 23 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.60 +0.01 23 0 43 0
30DEC26 39.00 P 0.76 0.76 0.76 0.79 +0.01 23 15 113 0
30DEC26 40.00 P 0.00 0.00 0.00 1.02 +0.01 23 0 311 0
30DEC26 41.00 P 0.00 0.00 0.00 1.30 +0.01 22 0 242 0
30DEC26 42.00 P 0.00 0.00 0.00 1.62 +0.01 22 0 556 0
30DEC26 43.00 P 0.00 0.00 0.00 1.99 +0.01 22 0 616 0
30DEC26 44.00 P 0.00 0.00 0.00 2.42 +0.01 22 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.87 +0.01 22 0 693 0
30DEC26 46.00 P 0.00 0.00 0.00 3.40 -0.04 22 0 932 0
30DEC26 47.00 P 0.00 0.00 0.00 3.98 -0.05 22 0 1,588 0
30DEC26 48.00 P 0.00 0.00 0.00 4.62 -0.06 22 0 1,618 0
30DEC26 49.00 P 0.00 0.00 0.00 5.39 +0.01 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 6.10 +0.01 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 8.05 -0.01 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.02 -0.20 20 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.28 -0.23 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.66 -0.24 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.10 -0.24 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.56 -0.25 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.15 -0.15 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.64 -0.15 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.13 -0.15 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.62 -0.15 0 0 0 0
30MAR27 37.00 P 0.83 0.83 0.83 0.85 +0.02 24 5 5 +5
30MAR27 38.00 P 0.00 0.00 0.00 1.07 -0.01 24 0 285 0
30MAR27 39.00 P 0.00 0.00 0.00 1.32 -0.01 24 0 151 0
30MAR27 40.00 P 0.00 0.00 0.00 1.59 +0.01 24 0 218 0
30MAR27 41.00 P 0.00 0.00 0.00 1.93 -0.03 24 0 450 0
30MAR27 42.00 P 0.00 0.00 0.00 2.31 +0.02 24 0 579 0
30MAR27 43.00 P 0.00 0.00 0.00 2.75 -0.01 24 0 756 0
30MAR27 44.00 P 0.00 0.00 0.00 3.23 -0.01 25 0 697 0
30MAR27 45.00 P 0.00 0.00 0.00 3.72 -0.01 25 0 163 0
30MAR27 46.00 P 0.00 0.00 0.00 4.28 -0.02 25 0 250 0
30MAR27 47.00 P 0.00 0.00 0.00 4.85 -0.02 25 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.50 -0.02 25 0 57 0
30MAR27 49.00 P 6.10 6.10 6.10 5.97 -0.02 24 15 128 +15
30MAR27 50.00 P 0.00 0.00 0.00 6.66 -0.03 24 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.73 -0.07 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.76 -0.13 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.88 -0.20 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.10 -0.20 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.38 -0.12 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.70 -0.24 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.15 -0.15 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.64 -0.16 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.14 -0.14 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.62 -0.15 0 0 0 0
TOTAL PUT 4,165 112,672 -582
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$ 27.30
22MAY26 17.00 C 0.00 0.00 0.00 10.30 -0.50 0 0 0 0
22MAY26 17.50 C 0.00 0.00 0.00 9.80 -0.50 0 0 0 0
22MAY26 18.00 C 0.00 0.00 0.00 9.30 -0.50 0 0 0 0
22MAY26 18.50 C 0.00 0.00 0.00 8.80 -0.50 0 0 0 0
22MAY26 19.00 C 0.00 0.00 0.00 8.30 -0.50 0 0 0 0
22MAY26 19.50 C 0.00 0.00 0.00 7.80 -0.50 0 0 0 0
22MAY26 20.00 C 0.00 0.00 0.00 7.30 -0.50 0 0 0 0
22MAY26 21.00 C 0.00 0.00 0.00 6.30 -0.50 0 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 5.30 -0.50 0 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 4.30 -0.50 0 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 3.30 -0.50 0 0 0 0
22MAY26 25.00 C 1.87 1.87 1.87 2.30 -0.50 0 30 30 +30
22MAY26 26.00 C 0.82 1.34 0.82 1.30 -0.51 0 64 30 +25
22MAY26 27.00 C 0.30 0.55 0.13 0.41 -0.45 40 395 1,557 +200
22MAY26 28.00 C 0.04 0.07 0.01 0.03 -0.19 39 124 1,091 -26
22MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 242 0
22MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
22MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
22MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
22MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
22MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 11.81 -0.50 141 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.31 -0.50 132 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.81 -0.50 124 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.31 -0.50 115 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.81 -0.50 107 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.31 -0.50 99 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.81 -0.52 90 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.31 -0.50 82 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.81 -0.50 73 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.31 -0.50 58 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.31 -0.50 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.31 -0.50 0 0 22 0
28MAY26 23.00 C 4.35 4.35 4.35 4.31 -0.65 0 6 6 0
28MAY26 24.00 C 0.00 0.00 0.00 3.31 -0.50 0 0 522 0
28MAY26 25.00 C 0.00 0.00 0.00 2.32 -0.50 30 0 1,274 0
28MAY26 26.00 C 0.00 0.00 0.00 1.36 -0.49 27 0 3,127 0
28MAY26 27.00 C 0.38 0.75 0.30 0.58 -0.40 26 462 4,505 +20
28MAY26 28.00 C 0.11 0.24 0.08 0.17 -0.24 28 423 3,926 -121
28MAY26 29.00 C 0.08 0.08 0.06 0.03 -0.10 28 41 4,014 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 7,008 0
28MAY26 31.00 C 0.02 0.03 0.02 0.01 0.00 42 13 1,658 -3
28MAY26 32.00 C 0.01 0.01 0.01 0.01 0.00 51 7 1,453 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,413 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 894 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,033 0
29MAY26 17.00 C 0.00 0.00 0.00 10.31 -0.50 95 0 0 0
29MAY26 17.50 C 0.00 0.00 0.00 9.81 -0.50 77 0 0 0
29MAY26 18.00 C 0.00 0.00 0.00 9.31 -0.50 0 0 0 0
29MAY26 18.50 C 0.00 0.00 0.00 8.81 -0.52 0 0 0 0
29MAY26 19.00 C 0.00 0.00 0.00 8.31 -0.50 0 0 0 0
29MAY26 19.50 C 0.00 0.00 0.00 7.81 -0.50 0 0 0 0
29MAY26 20.00 C 0.00 0.00 0.00 7.31 -0.50 0 0 0 0
29MAY26 21.00 C 0.00 0.00 0.00 6.31 -0.50 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 5.31 -0.50 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 4.31 -0.65 0 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 3.31 -0.51 0 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 2.33 -0.50 32 0 0 0
29MAY26 26.00 C 0.00 0.00 0.00 1.41 -0.47 31 0 0 0
29MAY26 27.00 C 0.00 0.00 0.00 0.66 -0.37 30 0 18 0
29MAY26 28.00 C 0.11 0.30 0.11 0.24 -0.23 31 27 257 +13
29MAY26 29.00 C 0.10 0.10 0.10 0.07 -0.10 32 5 204 0
29MAY26 30.00 C 0.03 0.03 0.03 0.02 -0.03 34 30 128 +27
29MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.82 -0.48 115 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.32 -0.57 107 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.82 -0.50 99 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.32 -0.50 91 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.82 -0.50 77 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.32 -0.50 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.82 -0.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.30 -0.52 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.81 -0.51 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 11.38 -0.45 100 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.82 -0.69 0 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 10.33 -0.68 68 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.83 -0.48 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.33 -0.63 59 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.83 -0.64 54 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.41 -0.42 77 0 278 0
29JUN26 19.50 C 8.00 8.00 8.00 7.83 -0.63 45 5 60 0
29JUN26 20.00 C 0.00 0.00 0.00 7.33 -0.50 39 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 6.33 -0.50 0 0 23 0
29JUN26 22.00 C 5.16 5.35 5.16 5.38 -0.46 46 196 766 -2
29JUN26 23.00 C 0.00 0.00 0.00 4.34 -0.62 29 0 481 0
29JUN26 24.00 C 0.00 0.00 0.00 3.36 -0.56 27 0 1,582 0
29JUN26 25.00 C 0.00 0.00 0.00 2.37 -0.48 21 1 2,499 -1
29JUN26 26.00 C 1.20 1.72 1.19 1.59 -0.45 26 168 6,084 +88
29JUN26 27.00 C 0.70 1.11 0.70 0.98 -0.39 27 292 5,915 +239
29JUN26 28.00 C 0.61 0.65 0.42 0.57 -0.29 28 113 3,145 +37
29JUN26 29.00 C 0.26 0.43 0.26 0.31 -0.20 28 74 2,531 -9
29JUN26 30.00 C 0.24 0.26 0.20 0.15 -0.15 28 161 4,297 +51
29JUN26 31.00 C 0.11 0.12 0.11 0.07 -0.09 28 40 2,720 -20
29JUN26 32.00 C 0.10 0.10 0.10 0.03 -0.05 28 35 2,095 -35
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 1,397 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,058 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 935 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 426 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 48 240 636 +150
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 10.33 -0.68 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.83 -0.50 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.33 -0.63 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.83 -0.64 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.41 -0.42 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.83 -0.63 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.33 -0.50 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.33 -0.61 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.38 -0.59 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.36 -0.61 29 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 3.42 -0.59 28 0 147 0
30JUL26 25.00 C 0.00 0.00 0.00 2.59 -0.55 29 0 665 0
30JUL26 26.00 C 0.00 0.00 0.00 1.83 -0.42 27 0 628 0
30JUL26 27.00 C 0.00 0.00 0.00 1.29 -0.37 28 0 923 0
30JUL26 28.00 C 0.80 0.93 0.80 0.88 -0.31 28 51 1,304 +3
30JUL26 29.00 C 0.61 0.71 0.54 0.62 -0.22 29 58 1,065 -12
30JUL26 30.00 C 0.42 0.54 0.42 0.40 -0.21 29 30 844 +30
30JUL26 31.00 C 0.00 0.00 0.00 0.25 -0.15 29 0 1,184 0
30JUL26 32.00 C 0.32 0.32 0.31 0.15 -0.11 29 11 1,405 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 598 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 37 0
30JUL26 38.00 C 0.08 0.08 0.08 0.01 -0.01 32 190 499 +190
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 10.33 -0.68 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.83 -0.56 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.33 -0.63 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.83 -0.64 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.41 -0.45 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.83 -0.63 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.33 -0.53 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.33 -0.61 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.38 -0.59 33 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 4.41 -0.56 30 0 32 0
28AUG26 24.00 C 3.62 3.62 3.62 3.56 -0.46 30 1 31 +1
28AUG26 25.00 C 0.00 0.00 0.00 2.80 -0.34 30 1 249 +1
28AUG26 26.00 C 1.78 1.78 1.69 2.11 -0.38 29 256 1,401 +136
28AUG26 27.00 C 1.41 1.46 1.36 1.61 -0.33 29 127 615 -123
28AUG26 28.00 C 1.08 1.25 1.08 1.21 -0.28 29 37 346 -27
28AUG26 29.00 C 0.00 0.00 0.00 0.88 -0.24 29 0 305 0
28AUG26 30.00 C 0.00 0.00 0.00 0.68 -0.17 30 0 878 0
28AUG26 31.00 C 0.00 0.00 0.00 0.48 -0.16 30 0 141 0
28AUG26 32.00 C 0.00 0.00 0.00 0.33 -0.13 30 0 143 0
28AUG26 33.00 C 0.00 0.00 0.00 0.22 -0.11 30 0 8 0
28AUG26 34.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 231 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 14.82 -0.57 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.32 -0.58 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.82 -0.58 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.32 -0.58 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.82 -0.57 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.32 -0.56 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.82 -0.57 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.38 -0.50 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.82 -0.69 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.33 -0.68 46 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.83 -0.56 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.33 -0.63 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.83 -0.64 37 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.41 -0.49 47 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.83 -0.63 31 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 7.34 -0.60 34 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.37 -0.57 33 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 5.46 -0.51 33 0 633 0
29SEP26 23.00 C 4.47 4.47 4.47 4.62 -0.43 33 40 2,003 -40
29SEP26 24.00 C 0.00 0.00 0.00 3.88 -0.26 33 0 701 0
29SEP26 25.00 C 0.00 0.00 0.00 3.23 -0.24 33 0 823 0
29SEP26 26.00 C 1.92 1.92 1.83 2.58 -0.30 32 111 2,008 +110
29SEP26 27.00 C 0.00 0.00 0.00 2.10 -0.27 32 0 3,301 0
29SEP26 28.00 C 0.00 0.00 0.00 1.69 -0.24 33 0 1,584 0
29SEP26 29.00 C 0.94 0.94 0.88 1.34 -0.21 33 78 2,466 +76
29SEP26 30.00 C 0.73 0.73 0.73 1.06 -0.17 33 1 1,018 0
29SEP26 31.00 C 0.00 0.00 0.00 0.83 -0.14 33 0 481 0
29SEP26 32.00 C 0.00 0.00 0.00 0.64 -0.11 33 0 472 0
29SEP26 33.00 C 0.41 0.47 0.41 0.49 -0.10 33 86 583 +86
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.07 33 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.06 34 0 788 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 1,205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.32 -0.58 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.82 -0.57 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.32 -0.56 0 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.82 -0.57 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.38 -0.50 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.82 -0.69 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.33 -0.68 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.83 -0.56 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.33 -0.63 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.83 -0.64 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.41 -0.49 36 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.86 -0.60 30 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 7.38 -0.56 30 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 6.50 -0.46 30 0 431 0
30DEC26 22.00 C 5.42 5.42 5.42 5.69 -0.43 30 3 969 0
30DEC26 23.00 C 4.55 4.55 4.55 4.95 -0.24 30 5 817 -5
30DEC26 24.00 C 0.00 0.00 0.00 4.27 -0.24 30 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.66 -0.35 30 0 1,764 0
30DEC26 26.00 C 2.50 2.50 2.50 3.02 -0.30 29 2 2,774 -2
30DEC26 27.00 C 0.00 0.00 0.00 2.54 -0.28 29 0 692 0
30DEC26 28.00 C 0.00 0.00 0.00 2.12 -0.26 29 0 1,866 0
30DEC26 29.00 C 0.00 0.00 0.00 1.77 -0.22 29 0 1,178 0
30DEC26 30.00 C 0.00 0.00 0.00 1.47 -0.18 29 0 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 1.20 -0.17 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.98 -0.15 30 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.80 -0.11 30 0 178 0
30DEC26 34.00 C 0.64 0.65 0.64 0.64 -0.11 30 8 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.10 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.08 30 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.07 30 0 213 0
30DEC26 38.00 C 0.36 0.36 0.36 0.28 -0.05 30 30 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 623 0
30DEC26 42.00 C 0.30 0.30 0.30 0.11 -0.02 30 5 178 -5
30MAR27 16.50 C 0.00 0.00 0.00 10.82 -0.69 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.33 -0.68 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.83 -0.56 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.35 -0.61 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.88 -0.59 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.43 -0.47 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.99 -0.47 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.57 -0.45 29 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.77 -0.42 29 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 6.01 -0.21 29 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 5.15 -0.36 27 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 4.51 -0.35 27 0 26 0
30MAR27 25.00 C 0.00 0.00 0.00 3.94 -0.32 27 0 1,679 0
30MAR27 26.00 C 0.00 0.00 0.00 3.42 -0.29 28 0 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 2.95 -0.26 28 0 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.53 -0.25 28 0 6,997 0
30MAR27 29.00 C 1.68 1.68 1.68 2.17 -0.21 28 2 300 +2
30MAR27 30.00 C 0.00 0.00 0.00 1.84 -0.19 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.57 -0.17 28 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.32 -0.14 28 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 1.11 -0.13 28 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.94 -0.10 28 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.78 -0.11 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 -0.10 29 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 -0.08 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 -0.06 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 -0.04 29 0 1 0
30MAR27 42.00 C 0.32 0.32 0.32 0.22 -0.03 29 5 178 0
TOTAL CALL 4,090 169,103 +1,085
22MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
22MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
22MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
22MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
22MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
22MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
22MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
22MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 40 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 408 0
22MAY26 26.00 P 0.06 0.06 0.06 0.01 0.00 51 17 994 -17
22MAY26 27.00 P 0.36 0.44 0.07 0.11 +0.04 40 108 584 -22
22MAY26 28.00 P 1.06 1.16 1.06 0.75 +0.31 46 60 112 +48
22MAY26 29.00 P 0.00 0.00 0.00 1.75 +0.49 85 0 100 0
22MAY26 30.00 P 0.00 0.00 0.00 2.78 +0.51 133 0 30 0
22MAY26 31.00 P 0.00 0.00 0.00 3.81 +0.51 179 0 0 0
22MAY26 32.00 P 0.00 0.00 0.00 4.82 +0.50 217 0 0 0
22MAY26 33.00 P 0.00 0.00 0.00 5.81 +0.49 241 0 0 0
22MAY26 34.00 P 0.00 0.00 0.00 6.90 +0.58 310 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 7.83 +0.51 307 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 8.83 +0.51 334 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 9.83 +0.51 359 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 10.81 +0.49 370 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 11.81 +0.49 392 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 12.82 +0.50 421 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 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 56 0 3,229 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,100 0
28MAY26 25.00 P 0.04 0.05 0.03 0.01 0.00 32 51 4,016 -51
28MAY26 26.00 P 0.17 0.17 0.07 0.06 +0.02 29 87 6,202 +26
28MAY26 27.00 P 0.51 0.63 0.25 0.29 +0.09 28 111 3,940 -67
28MAY26 28.00 P 0.80 0.89 0.80 0.88 +0.25 29 5 2,743 0
28MAY26 29.00 P 1.98 2.15 1.80 1.77 +0.42 36 42 3,450 -40
28MAY26 30.00 P 3.23 3.23 3.23 2.78 +0.51 51 1 2,075 -1
28MAY26 31.00 P 4.40 4.40 4.40 3.81 +0.51 69 300 668 -157
28MAY26 32.00 P 0.00 0.00 0.00 4.84 +0.52 86 0 891 0
28MAY26 33.00 P 0.00 0.00 0.00 5.87 +0.51 102 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 6.90 +0.58 118 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 7.90 +0.58 130 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 8.87 +0.55 135 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 9.87 +0.55 145 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 10.87 +0.55 154 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 11.88 +0.56 165 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 12.87 +0.55 173 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 13.87 +0.58 181 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 14.87 +0.67 189 0 9 0
29MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 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 53 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29MAY26 26.00 P 0.17 0.23 0.09 0.10 +0.03 32 207 175 +149
29MAY26 27.00 P 0.58 0.65 0.32 0.38 +0.13 32 62 150 +60
29MAY26 28.00 P 0.00 0.00 0.00 0.96 +0.27 33 2 60 0
29MAY26 29.00 P 1.99 1.99 1.99 1.80 +0.40 37 1 30 0
29MAY26 30.00 P 0.00 0.00 0.00 2.78 +0.48 48 0 0 0
29MAY26 31.00 P 0.00 0.00 0.00 3.81 +0.51 64 0 0 0
29MAY26 32.00 P 0.00 0.00 0.00 4.84 +0.52 80 0 0 0
29MAY26 33.00 P 0.00 0.00 0.00 5.87 +0.51 96 0 0 0
29MAY26 34.00 P 0.00 0.00 0.00 6.90 +0.58 111 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 7.92 +0.60 124 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 8.89 +0.57 130 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 9.87 +0.55 136 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 10.88 +0.56 146 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 11.88 +0.56 155 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 12.93 +0.61 171 0 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 92 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 83 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 573 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,380 0
29JUN26 22.00 P 0.05 0.05 0.04 0.02 0.00 30 42 1,609 +38
29JUN26 23.00 P 0.10 0.11 0.10 0.05 0.00 28 332 4,769 +192
29JUN26 24.00 P 0.20 0.25 0.15 0.13 0.00 28 138 2,300 +64
29JUN26 25.00 P 0.42 0.51 0.30 0.32 +0.04 28 140 8,797 +24
29JUN26 26.00 P 0.84 0.94 0.64 0.64 +0.08 28 226 3,670 +93
29JUN26 27.00 P 1.25 1.53 1.08 1.12 +0.16 29 57 4,600 +3
29JUN26 28.00 P 1.87 1.87 1.75 1.76 +0.23 29 63 3,184 +42
29JUN26 29.00 P 2.58 2.58 2.56 2.54 +0.31 31 75 1,273 +75
29JUN26 30.00 P 0.00 0.00 0.00 3.43 +0.38 33 0 496 0
29JUN26 31.00 P 0.00 0.00 0.00 4.39 +0.44 37 0 2,562 0
29JUN26 32.00 P 0.00 0.00 0.00 5.38 +0.62 42 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 6.31 +0.41 42 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.29 +0.44 45 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 8.38 +0.55 57 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 9.26 +0.46 50 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.24 +0.45 51 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.43 +0.65 73 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.40 +0.53 75 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.44 +0.68 82 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.43 +0.62 85 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.38 +0.59 85 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 207 0
30JUL26 21.00 P 0.07 0.07 0.07 0.03 -0.01 29 30 96 -30
30JUL26 22.00 P 0.11 0.11 0.11 0.08 0.00 29 30 890 0
30JUL26 23.00 P 0.24 0.24 0.24 0.17 0.00 29 10 971 0
30JUL26 24.00 P 0.40 0.43 0.40 0.34 +0.04 29 7 1,393 +2
30JUL26 25.00 P 0.79 0.80 0.59 0.60 +0.06 29 48 1,823 +3
30JUL26 26.00 P 1.18 1.29 0.99 0.97 +0.08 29 89 2,657 0
30JUL26 27.00 P 1.86 1.86 1.51 1.47 +0.13 29 106 1,463 0
30JUL26 28.00 P 0.00 0.00 0.00 2.09 +0.20 30 0 1,977 0
30JUL26 29.00 P 0.00 0.00 0.00 2.81 +0.25 31 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 3.52 +0.21 28 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.39 +0.24 29 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.46 +0.42 36 0 86 0
30JUL26 33.00 P 0.00 0.00 0.00 6.44 +0.53 39 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 7.44 +0.58 43 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 8.45 +0.62 47 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 9.46 +0.55 51 0 144 0
30JUL26 37.00 P 0.00 0.00 0.00 10.43 +0.60 53 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.43 +0.65 57 0 64 0
30JUL26 39.00 P 0.00 0.00 0.00 12.40 +0.53 58 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.44 +0.68 63 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.43 +0.62 66 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 77 0
28AUG26 22.00 P 0.24 0.24 0.24 0.18 +0.01 30 30 388 +24
28AUG26 23.00 P 0.00 0.00 0.00 0.33 +0.04 30 0 785 0
28AUG26 24.00 P 0.63 0.68 0.51 0.56 +0.08 30 49 1,026 +47
28AUG26 25.00 P 0.98 1.06 0.87 0.87 +0.10 30 29 2,895 +7
28AUG26 26.00 P 1.51 1.51 1.51 1.27 +0.13 30 30 325 0
28AUG26 27.00 P 2.09 2.12 2.01 1.78 +0.17 31 159 356 -159
28AUG26 28.00 P 2.70 2.70 2.63 2.39 +0.22 31 60 944 0
28AUG26 29.00 P 0.00 0.00 0.00 3.08 +0.27 32 0 740 0
28AUG26 30.00 P 0.00 0.00 0.00 3.74 +0.21 30 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.55 +0.22 30 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 5.58 +0.39 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.52 +0.43 36 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 7.49 +0.47 39 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 8.48 +0.57 42 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.49 +0.55 45 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 10.44 +0.61 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.43 +0.65 49 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.40 +0.53 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.44 +0.68 55 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.43 +0.62 57 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 16.00 P 0.04 0.04 0.04 0.01 0.00 35 2 719 0
29SEP26 16.50 P 0.04 0.04 0.04 0.01 0.00 33 30 457 0
29SEP26 17.00 P 0.06 0.06 0.06 0.02 +0.01 34 20 403 -4
29SEP26 17.50 P 0.06 0.06 0.06 0.03 +0.01 34 1 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 371 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 1,288 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.04 34 0 785 0
29SEP26 21.00 P 0.24 0.24 0.24 0.25 +0.04 34 7,001 7,556 +6,464
29SEP26 22.00 P 0.00 0.00 0.00 0.41 +0.06 34 0 1,445 0
29SEP26 23.00 P 0.76 0.76 0.69 0.63 +0.09 34 62 4,243 +2
29SEP26 24.00 P 1.10 1.19 1.10 0.92 +0.13 34 19 963 +19
29SEP26 25.00 P 0.00 0.00 0.00 1.29 +0.17 34 16 3,878 0
29SEP26 26.00 P 2.04 2.04 2.03 1.73 +0.20 34 80 981 +30
29SEP26 27.00 P 2.74 2.74 2.54 2.25 +0.24 34 68 751 +30
29SEP26 28.00 P 0.00 0.00 0.00 2.84 +0.27 35 0 981 0
29SEP26 29.00 P 4.15 4.15 4.15 3.50 +0.30 35 1 1,347 +1
29SEP26 30.00 P 4.97 4.97 4.97 4.24 +0.34 35 65 2,014 +65
29SEP26 31.00 P 0.00 0.00 0.00 5.03 +0.38 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.87 +0.41 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.74 +0.42 38 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.66 +0.44 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.61 +0.47 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.58 +0.48 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.56 +0.48 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.57 +0.50 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.58 +0.51 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.59 +0.50 54 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.62 +0.51 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.64 +0.51 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 494 0
30DEC26 18.50 P 0.17 0.17 0.17 0.12 +0.02 30 25 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 +0.04 30 0 148 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 +0.03 30 0 3,423 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 +0.05 30 0 759 0
30DEC26 22.00 P 0.72 0.72 0.72 0.61 +0.07 30 1 857 +1
30DEC26 23.00 P 1.08 1.10 1.08 0.87 +0.10 30 2 889 +2
30DEC26 24.00 P 0.00 0.00 0.00 1.19 +0.13 30 0 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.58 +0.16 31 0 1,773 0
30DEC26 26.00 P 2.62 2.62 2.62 2.04 +0.20 31 30 624 0
30DEC26 27.00 P 0.00 0.00 0.00 2.56 +0.23 31 0 365 0
30DEC26 28.00 P 0.00 0.00 0.00 3.14 +0.25 31 0 592 0
30DEC26 29.00 P 4.19 4.19 4.19 3.79 +0.28 31 60 763 -42
30DEC26 30.00 P 0.00 0.00 0.00 4.50 +0.33 32 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 5.25 +0.34 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.06 +0.37 33 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 6.91 +0.41 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.79 +0.42 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.71 +0.44 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.65 +0.46 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.61 +0.47 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.60 +0.49 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.60 +0.50 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.61 +0.51 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.62 +0.50 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.65 +0.52 48 0 0 0
30MAR27 16.50 P 0.12 0.12 0.12 0.07 +0.01 29 1 321 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 154 0
30MAR27 18.50 P 0.27 0.27 0.27 0.21 +0.04 29 30 45 +30
30MAR27 19.00 P 0.36 0.36 0.36 0.26 +0.04 29 1 107 +1
30MAR27 19.50 P 0.38 0.38 0.38 0.32 +0.05 29 30 95 +7
30MAR27 20.00 P 0.46 0.50 0.46 0.40 +0.06 29 2 192 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.58 +0.08 29 0 112 0
30MAR27 22.00 P 0.99 0.99 0.97 0.81 +0.11 29 13 355 +13
30MAR27 23.00 P 1.38 1.38 1.19 1.10 +0.13 29 30 3,664 +30
30MAR27 24.00 P 1.81 1.81 1.81 1.43 +0.14 29 5 145 +5
30MAR27 25.00 P 0.00 0.00 0.00 1.85 +0.18 29 0 1,409 0
30MAR27 26.00 P 0.00 0.00 0.00 2.32 +0.22 30 0 6,333 0
30MAR27 27.00 P 0.00 0.00 0.00 2.84 +0.25 30 0 8,216 0
30MAR27 28.00 P 0.00 0.00 0.00 3.42 +0.27 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.06 +0.31 30 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 4.74 +0.32 30 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.48 +0.35 30 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.26 +0.38 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.08 +0.40 31 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.94 +0.42 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.82 +0.43 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.74 +0.45 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.68 +0.46 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.65 +0.48 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.63 +0.49 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.63 +0.50 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.64 +0.51 41 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 15.65 +0.51 43 0 0 0
TOTAL PUT 10,399 188,630 +7,009
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 0.00 304 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 269 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.16 0.00 269 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.14 0.00 282 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.12 0.00 280 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.10 0.00 269 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.09 0.00 278 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.08 0.00 280 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 0.00 279 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.06 0.00 274 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 0.00 266 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 0.00 255 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 0.00 240 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 0.00 221 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 271 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.04 0.00 270 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 0.00 283 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.10 0.00 281 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.13 0.00 270 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.17 0.00 279 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.21 0.00 282 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.25 0.00 281 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.29 0.00 277 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 0.00 268 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 -0.01 258 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 0.00 271 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 0.00 283 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.51 0.00 266 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 0.00 276 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$ 15.60
28MAY26 8.50 C 0.00 0.00 0.00 7.10 -0.12 0 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 6.85 -0.12 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.60 -0.13 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.35 -0.13 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.10 -0.13 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.60 -0.13 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.11 -0.12 116 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.61 -0.12 103 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.11 -0.12 90 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 3.61 -0.12 78 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 3.19 -0.03 115 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 2.68 -0.04 96 0 940 0
28MAY26 13.50 C 2.13 2.13 2.13 2.11 -0.12 45 1 1,030 0
28MAY26 14.00 C 1.60 1.60 1.60 1.66 -0.13 59 10 432 -10
28MAY26 14.50 C 1.15 1.15 1.15 1.12 -0.13 31 5 268 +5
28MAY26 15.00 C 0.60 0.73 0.60 0.69 -0.11 34 25 818 +23
28MAY26 15.50 C 0.38 0.39 0.38 0.35 -0.12 34 12 522 0
28MAY26 16.00 C 0.15 0.18 0.15 0.15 -0.07 35 269 342 -269
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 700 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 1,639 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 262 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 257 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 82 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 73 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.12 -0.12 0 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 6.87 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.62 -0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.37 -0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.12 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.88 -0.12 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.63 -0.11 57 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.13 -0.12 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.64 -0.09 52 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.14 -0.09 46 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.61 -0.14 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.19 -0.07 47 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.68 -0.10 38 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.19 -0.12 33 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 1.76 -0.12 34 0 987 0
29JUN26 14.50 C 1.38 1.38 1.38 1.37 -0.11 34 4 1,068 -4
29JUN26 15.00 C 1.03 1.03 1.03 1.01 -0.13 33 26 209 +18
29JUN26 15.50 C 0.75 0.76 0.75 0.74 -0.08 34 24 612 +23
29JUN26 16.00 C 0.56 0.56 0.50 0.50 -0.08 33 544 979 +301
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.06 34 0 175 0
29JUN26 17.00 C 0.27 0.27 0.27 0.23 -0.05 35 1 741 -1
29JUN26 17.50 C 0.19 0.20 0.19 0.14 -0.04 34 30 494 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 386 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 74 0
29JUN26 19.00 C 0.06 0.06 0.06 0.03 -0.01 35 8 154 -8
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 72 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 124 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.12 -0.12 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 6.87 -0.12 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.62 -0.12 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.37 -0.12 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.12 -0.12 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.88 -0.12 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.63 -0.12 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.13 -0.12 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.64 -0.11 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.14 -0.11 39 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.65 -0.11 37 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.19 -0.08 39 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.70 -0.11 35 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.25 -0.12 34 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.85 -0.11 34 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 1.49 -0.10 34 0 29 0
30JUL26 15.00 C 1.16 1.17 1.16 1.18 -0.08 34 22 89 +18
30JUL26 15.50 C 0.00 0.00 0.00 0.92 -0.07 34 0 24 0
30JUL26 16.00 C 0.00 0.00 0.00 0.71 -0.05 34 0 71 0
30JUL26 16.50 C 0.58 0.58 0.53 0.54 -0.05 35 14 106 +13
30JUL26 17.00 C 0.00 0.00 0.00 0.40 -0.05 35 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.29 -0.04 34 0 64 0
30JUL26 18.00 C 0.26 0.26 0.26 0.21 -0.03 35 60 152 +56
30JUL26 18.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 42 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 101 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 142 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 36 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.12 -0.13 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.88 -0.12 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.63 -0.12 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.13 -0.12 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.64 -0.11 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.14 -0.11 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.66 -0.11 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.20 -0.10 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.76 -0.10 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.34 -0.12 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.97 -0.11 34 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.64 -0.10 34 0 11 0
28AUG26 15.00 C 1.38 1.38 1.38 1.36 -0.07 35 15 30 0
28AUG26 15.50 C 1.19 1.19 1.13 1.11 -0.07 35 30 51 +21
28AUG26 16.00 C 0.00 0.00 0.00 0.91 -0.05 35 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.73 -0.06 35 0 115 0
28AUG26 17.00 C 0.00 0.00 0.00 0.58 -0.06 35 0 37 0
28AUG26 17.50 C 0.49 0.50 0.49 0.45 -0.06 35 200 225 +180
28AUG26 18.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 54 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 -0.04 35 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 85 0
28AUG26 21.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 76 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.12 -0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.87 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.62 -0.12 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.37 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.12 -0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.88 -0.12 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.63 -0.12 40 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.13 -0.12 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.64 -0.11 36 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.15 -0.12 34 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.68 -0.13 34 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.24 -0.10 34 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.82 -0.10 34 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 -0.12 36 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.14 -0.12 36 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.84 -0.11 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 -0.15 34 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 -0.10 34 0 560 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 -0.10 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.90 -0.08 35 0 138 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 -0.06 35 0 163 0
29SEP26 17.50 C 0.00 0.00 0.00 0.63 -0.05 36 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 -0.03 36 0 66 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.05 36 0 25 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.05 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.05 36 0 40 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 18 0
29SEP26 22.00 C 0.14 0.14 0.14 0.09 -0.02 36 1 216 0
30DEC26 8.50 C 0.00 0.00 0.00 7.12 -0.12 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.87 -0.12 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.62 -0.12 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.38 -0.12 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.13 -0.12 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.88 -0.12 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.64 -0.12 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.14 -0.11 31 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.67 -0.10 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.22 -0.10 31 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 -0.10 31 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 -0.10 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.05 -0.10 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.73 -0.18 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.51 -0.09 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 -0.09 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 -0.08 34 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.68 -0.07 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 -0.07 34 0 84 0
30DEC26 16.50 C 0.00 0.00 0.00 1.29 -0.06 34 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 1.12 -0.06 34 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 -0.05 34 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.04 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 -0.04 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 -0.04 35 0 103 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 -0.03 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 -0.04 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.12 -0.12 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.88 -0.12 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.64 -0.12 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.40 -0.12 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.17 -0.12 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.94 -0.12 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.72 -0.11 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.28 -0.12 34 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.73 -0.25 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.35 -0.10 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.98 -0.10 31 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.63 -0.10 31 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.31 -0.09 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.00 -0.09 32 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.72 -0.09 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.45 -0.16 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.28 -0.09 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.98 -0.08 33 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.78 -0.08 33 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.59 -0.07 33 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.43 -0.06 33 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.28 -0.05 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.15 -0.07 34 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 -0.03 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.05 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 -0.04 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.74 -0.04 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.04 35 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 -0.03 34 0 71 0
TOTAL CALL 1,301 27,100 +366
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 508 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,077 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 379 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 242 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 0.00 38 0 709 0
28MAY26 15.00 P 0.09 0.09 0.09 0.09 -0.01 35 2 1,239 0
28MAY26 15.50 P 0.32 0.34 0.20 0.25 +0.01 34 30 1,186 0
28MAY26 16.00 P 0.54 0.54 0.54 0.55 +0.03 36 1 361 0
28MAY26 16.50 P 0.00 0.00 0.00 0.95 +0.06 36 0 131 0
28MAY26 17.00 P 0.00 0.00 0.00 1.41 +0.10 36 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 1.90 +0.12 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.94 +0.16 78 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.44 +0.12 87 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.94 +0.12 96 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.44 +0.12 105 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.44 +0.11 121 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.44 +0.12 136 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 61 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 34 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 34 0 519 0
29JUN26 14.00 P 0.19 0.19 0.19 0.19 +0.01 34 2 389 +2
29JUN26 14.50 P 0.35 0.35 0.30 0.32 +0.01 34 9 321 +7
29JUN26 15.00 P 0.49 0.49 0.48 0.50 +0.01 34 559 867 +82
29JUN26 15.50 P 0.74 0.74 0.67 0.75 +0.03 34 30 557 +14
29JUN26 16.00 P 1.16 1.16 1.04 1.06 +0.05 35 23 500 -22
29JUN26 16.50 P 1.40 1.40 1.40 1.42 +0.05 35 5 61 -5
29JUN26 17.00 P 1.80 1.80 1.80 1.79 +0.08 34 7 70 -7
29JUN26 17.50 P 0.00 0.00 0.00 2.22 +0.09 34 0 30 0
29JUN26 18.00 P 2.68 2.68 2.68 2.71 +0.14 38 3 32 -3
29JUN26 18.50 P 3.15 3.15 3.15 3.19 +0.10 41 1 1 +1
29JUN26 19.00 P 0.00 0.00 0.00 3.65 +0.09 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.17 +0.12 47 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.66 +0.13 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.65 +0.13 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.60 +0.09 45 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 48 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 39 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 34 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 0.00 34 0 755 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 0.00 34 0 113 0
30JUL26 13.50 P 0.21 0.21 0.21 0.23 +0.01 34 22 56 +7
30JUL26 14.00 P 0.35 0.35 0.35 0.35 +0.01 34 15 129 0
30JUL26 14.50 P 0.49 0.49 0.46 0.51 +0.02 34 25 129 -5
30JUL26 15.00 P 0.68 0.68 0.68 0.72 +0.03 34 15 247 0
30JUL26 15.50 P 0.89 0.89 0.89 0.97 +0.04 34 5 115 0
30JUL26 16.00 P 0.00 0.00 0.00 1.27 +0.05 34 0 163 0
30JUL26 16.50 P 1.72 1.72 1.72 1.60 +0.04 34 10 62 -10
30JUL26 17.00 P 0.00 0.00 0.00 1.96 +0.07 34 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 2.36 +0.08 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.78 +0.09 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.26 +0.07 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.72 +0.08 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.19 +0.09 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.67 +0.10 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.65 +0.11 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.61 +0.09 39 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 0.00 35 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 1 0
28AUG26 12.50 P 0.16 0.16 0.16 0.16 +0.01 35 49 101 +49
28AUG26 13.00 P 0.00 0.00 0.00 0.24 0.00 35 0 65 0
28AUG26 13.50 P 0.00 0.00 0.00 0.36 +0.02 35 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.50 +0.02 35 0 49 0
28AUG26 14.50 P 0.64 0.66 0.64 0.67 +0.03 34 16 80 0
28AUG26 15.00 P 0.86 0.86 0.86 0.89 +0.04 34 1 130 -1
28AUG26 15.50 P 0.00 0.00 0.00 1.14 +0.04 34 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 1.44 +0.05 35 0 256 0
28AUG26 16.50 P 0.00 0.00 0.00 1.76 +0.03 35 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 2.11 +0.06 34 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.49 +0.07 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.94 +0.07 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.37 +0.08 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.80 +0.07 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.25 +0.08 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.71 +0.08 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.66 +0.09 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.63 +0.10 38 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 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 0.00 36 0 1,058 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 0.00 36 0 1,213 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 0.00 36 0 401 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 0.00 36 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 0.00 36 0 201 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.01 36 0 274 -10
29SEP26 14.50 P 0.00 0.00 0.00 0.88 +0.01 36 0 98 0
29SEP26 15.00 P 0.00 0.00 0.00 1.12 +0.02 37 0 661 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.03 37 0 575 0
29SEP26 16.00 P 0.00 0.00 0.00 1.67 +0.02 37 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 +0.01 36 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.35 +0.11 38 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.72 +0.05 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.13 +0.06 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.55 +0.08 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 +0.08 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.43 +0.08 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.89 +0.09 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.84 +0.09 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.79 +0.09 47 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 35 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 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 0.07 +0.01 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 35 0 12 0
30DEC26 10.50 P 0.18 0.18 0.18 0.12 0.00 35 1 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 139 0
30DEC26 11.50 P 0.30 0.30 0.30 0.26 +0.01 35 30 459 +30
30DEC26 12.00 P 0.39 0.39 0.39 0.35 +0.01 35 1 240 -1
30DEC26 12.50 P 0.50 0.50 0.50 0.47 +0.02 35 1 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.02 35 0 159 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.02 35 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 +0.04 36 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 +0.04 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.44 +0.04 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.71 +0.06 36 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 2.00 +0.05 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.32 +0.06 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.65 +0.06 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.02 +0.08 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.39 +0.07 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.79 +0.08 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.20 +0.09 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.62 +0.09 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.06 +0.09 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.97 +0.10 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.89 +0.08 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 34 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 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 0.00 34 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.01 35 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 80 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.01 35 0 65 0
30MAR27 12.00 P 0.53 0.53 0.53 0.50 +0.01 34 50 124 +50
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.01 35 0 241 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 +0.03 35 0 102 0
30MAR27 13.50 P 0.98 0.98 0.98 0.98 +0.02 35 1 10 +1
30MAR27 14.00 P 0.00 0.00 0.00 1.20 +0.03 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.42 +0.04 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.67 +0.03 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.94 +0.04 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.24 +0.05 35 0 85 0
30MAR27 16.50 P 0.00 0.00 0.00 2.55 +0.06 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.88 +0.05 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 +0.06 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 +0.07 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 +0.07 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.38 +0.08 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.79 +0.08 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.21 +0.09 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.09 +0.09 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.00 +0.09 40 0 0 0
TOTAL PUT 914 28,222 +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$ 15.28
28MAY26 9.50 C 0.00 0.00 0.00 5.78 -0.03 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.53 -0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.28 -0.03 0 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.79 -0.02 117 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.29 -0.02 103 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.79 -0.02 89 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.29 -0.02 77 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.79 -0.02 65 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.29 -0.02 53 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.79 -0.02 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.29 -0.02 30 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.80 -0.02 25 0 149 0
28MAY26 15.00 C 0.53 0.53 0.33 0.37 -0.02 23 27 470 -22
28MAY26 15.50 C 0.15 0.21 0.10 0.11 -0.02 24 78 692 +14
28MAY26 16.00 C 0.07 0.07 0.05 0.03 0.00 27 30 250 -7
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 251 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.53 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.32 +0.01 130 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.07 +0.01 124 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.82 +0.01 118 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.57 +0.01 113 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.33 +0.02 111 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.83 +0.02 100 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.32 +0.01 88 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.83 +0.02 81 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.29 -0.02 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.83 +0.02 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.34 +0.03 56 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.79 -0.02 33 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.29 -0.03 25 0 46 -1
29JUN26 14.50 C 0.00 0.00 0.00 0.84 -0.02 27 0 444 0
29JUN26 15.00 C 0.64 0.66 0.60 0.48 -0.01 26 49 1,006 -4
29JUN26 15.50 C 0.36 0.36 0.30 0.28 -0.01 27 13 523 -1
29JUN26 16.00 C 0.24 0.25 0.17 0.15 0.00 27 10 336 +4
29JUN26 16.50 C 0.15 0.16 0.15 0.08 0.00 27 12 185 +6
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 27 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 313 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.33 +0.02 87 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.83 +0.02 79 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.32 +0.01 69 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.83 +0.02 64 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.29 -0.02 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.83 +0.02 50 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.34 +0.03 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.79 -0.02 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.32 -0.02 27 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.94 +0.02 27 0 68 0
30JUL26 15.00 C 0.00 0.00 0.00 0.67 +0.02 28 0 285 0
30JUL26 15.50 C 0.50 0.57 0.50 0.47 +0.01 28 58 245 +50
30JUL26 16.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 43 0
30JUL26 16.50 C 0.29 0.29 0.29 0.21 +0.01 28 6 126 +6
30JUL26 17.00 C 0.00 0.00 0.00 0.13 0.00 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 0.00 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 0.00 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 5.33 +0.02 75 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.83 +0.02 67 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.35 +0.04 63 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.85 +0.04 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.34 +0.03 50 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.83 +0.02 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.35 +0.04 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.81 -0.02 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.40 -0.02 28 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 1.09 +0.03 29 0 39 0
28AUG26 15.00 C 0.88 0.94 0.88 0.84 +0.01 29 33 33 +33
28AUG26 15.50 C 0.73 0.73 0.73 0.65 +0.01 29 6 6 +6
28AUG26 16.00 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.18 0.00 29 0 2 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 6.53 -0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.32 +0.01 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.07 +0.01 74 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.82 +0.01 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.57 +0.01 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.33 +0.02 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.86 +0.05 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 +0.04 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.85 +0.04 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.34 +0.03 43 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.83 +0.02 37 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 +0.03 34 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.92 -0.01 31 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.59 0.00 31 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.31 0.00 31 0 68 0
29SEP26 15.00 C 1.14 1.14 1.14 1.03 0.00 30 15 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 0.00 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 0.00 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 0.00 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 0.00 31 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 +0.01 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 0.00 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 6.07 +0.01 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.82 +0.01 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.57 +0.01 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.33 +0.02 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.86 +0.05 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.35 +0.04 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 +0.04 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.34 0.00 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.92 -0.01 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 -0.08 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.24 0.00 31 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.95 0.00 31 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.64 0.00 30 0 60 0
30DEC26 15.00 C 1.31 1.44 1.31 1.41 0.00 30 17 274 -17
30DEC26 15.50 C 0.00 0.00 0.00 1.20 0.00 30 0 82 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 0.00 30 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 0.00 30 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 0.00 30 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 +0.01 31 0 50 0
30DEC26 18.00 C 0.57 0.57 0.57 0.53 0.00 31 3 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.01 31 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 0.00 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.01 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 5.33 +0.02 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.86 +0.05 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.35 +0.04 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.85 -0.01 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.36 -0.10 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.02 -0.07 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.78 +0.10 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 +0.10 30 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 2.12 -0.04 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 +0.03 29 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.65 +0.03 29 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.45 +0.04 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.27 +0.04 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.10 +0.04 29 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 +0.04 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 +0.05 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 +0.03 30 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 +0.03 30 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.48 +0.03 30 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.41 +0.02 30 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 15 0
TOTAL CALL 357 8,995 +67
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 499 0
28MAY26 14.00 P 0.04 0.05 0.03 0.02 0.00 27 57 748 -54
28MAY26 14.50 P 0.07 0.12 0.04 0.10 0.00 25 175 396 +107
28MAY26 15.00 P 0.26 0.32 0.19 0.33 -0.01 24 61 180 -2
28MAY26 15.50 P 0.54 0.54 0.54 0.74 +0.01 24 1 100 -1
28MAY26 16.00 P 0.00 0.00 0.00 1.22 +0.02 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.72 +0.02 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.66 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.20 -0.06 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.10 -0.16 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.20 -0.06 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.02 0.02 0.02 0.01 0.00 54 1 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 31 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 81 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 171 0
29JUN26 13.50 P 0.07 0.09 0.07 0.10 +0.01 27 6 175 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 212 0
29JUN26 14.50 P 0.27 0.32 0.27 0.37 +0.02 26 18 421 -2
29JUN26 15.00 P 0.55 0.59 0.42 0.61 +0.01 26 26 984 +1
29JUN26 15.50 P 0.00 0.00 0.00 0.96 +0.02 27 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.34 +0.02 27 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.78 +0.03 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 -0.03 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.68 -0.11 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.70 -0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.63 -0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.20 -0.14 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.12 -0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.20 -0.14 0 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 0.02 +0.01 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 0.00 28 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 0.00 27 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 81 0
30JUL26 14.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 169 0
30JUL26 14.50 P 0.00 0.00 0.00 0.54 +0.02 27 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 0.79 +0.03 27 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.09 0.00 26 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.46 0.00 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.87 +0.03 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.30 +0.02 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.20 -0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.63 -0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.20 -0.14 0 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 0.00 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 0.00 29 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.32 +0.01 28 0 48 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 +0.01 28 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.69 +0.02 28 0 15 0
28AUG26 15.00 P 0.92 0.94 0.88 0.93 0.00 27 23 23 +22
28AUG26 15.50 P 1.18 1.18 1.18 1.24 0.00 28 15 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.59 0.00 28 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.99 +0.03 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.32 -0.12 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.74 -0.14 22 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.74 -0.08 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.21 -0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.67 -0.13 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.20 - 0 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 31 0 81 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 73 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 83 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 158 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 +0.02 31 0 272 0
29SEP26 14.00 P 0.00 0.00 0.00 0.71 +0.02 31 0 153 0
29SEP26 14.50 P 0.91 0.91 0.91 0.94 +0.03 32 15 79 +15
29SEP26 15.00 P 1.17 1.19 1.13 1.20 +0.02 32 27 92 -6
29SEP26 15.50 P 1.51 1.51 1.44 1.46 +0.02 31 37 59 +7
29SEP26 16.00 P 0.00 0.00 0.00 1.79 -0.02 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.21 +0.03 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.61 +0.03 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.03 +0.03 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.47 +0.03 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.93 +0.03 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.41 +0.03 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.90 +0.03 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.38 +0.01 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.38 -0.01 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.35 -0.06 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 31 0 14 0
30DEC26 10.00 P 0.12 0.12 0.12 0.07 +0.01 32 1 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 0.00 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 24 0
30DEC26 12.50 P 0.42 0.43 0.42 0.46 +0.01 31 17 61 +1
30DEC26 13.00 P 0.58 0.58 0.58 0.61 +0.02 31 5 129 -5
30DEC26 13.50 P 0.00 0.00 0.00 0.79 +0.02 32 0 182 0
30DEC26 14.00 P 0.98 0.98 0.98 1.00 +0.02 32 15 59 -15
30DEC26 14.50 P 1.23 1.23 1.23 1.24 +0.02 32 15 46 +15
30DEC26 15.00 P 0.00 0.00 0.00 1.51 +0.02 32 0 48 0
30DEC26 15.50 P 1.88 1.88 1.88 1.81 +0.03 32 15 15 -15
30DEC26 16.00 P 0.00 0.00 0.00 2.14 +0.03 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.48 +0.02 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.85 +0.02 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.25 +0.03 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.66 +0.03 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.09 +0.02 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.54 +0.03 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.00 +0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.47 +0.03 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.44 +0.02 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.44 +0.02 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.02 30 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.02 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 +0.03 30 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 +0.03 30 0 69 0
30MAR27 12.50 P 0.54 0.54 0.54 0.59 +0.04 30 19 31 +19
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.04 30 0 107 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 +0.05 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 +0.06 31 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.42 +0.06 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.69 +0.06 31 0 22 0
30MAR27 15.50 P 1.94 1.94 1.90 1.98 +0.06 31 30 43 +30
30MAR27 16.00 P 2.23 2.23 2.23 2.30 +0.06 31 15 30 +15
30MAR27 16.50 P 2.58 2.58 2.58 2.63 +0.05 31 15 30 +15
30MAR27 17.00 P 0.00 0.00 0.00 3.00 +0.06 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.38 +0.06 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.78 +0.05 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.19 +0.05 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.63 +0.05 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.07 +0.05 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.53 +0.04 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.48 +0.04 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.46 +0.03 39 0 0 0
TOTAL PUT 609 13,147 +147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.39
28MAY26 8.25 C 0.00 0.00 0.00 4.14 +0.40 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.89 +0.40 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.64 +0.40 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.39 +0.39 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.14 +0.39 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.89 +0.39 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.64 +0.39 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.39 +0.39 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.90 +0.40 55 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.40 +0.40 41 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.90 +0.35 27 0 242 0
28MAY26 12.00 C 0.29 0.46 0.29 0.46 +0.24 30 70 701 -20
28MAY26 12.50 C 0.10 0.17 0.10 0.16 +0.10 30 85 978 -80
28MAY26 13.00 C 0.03 0.03 0.03 0.03 +0.02 29 3 772 -3
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.66 +0.40 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.41 +0.40 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.16 +0.40 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.91 +0.40 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.66 +0.39 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.42 +0.40 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 +0.40 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 +0.37 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.64 +0.37 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.39 +0.36 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.93 +0.37 26 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.47 +0.35 28 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.04 +0.28 27 0 284 0
29JUN26 12.00 C 0.53 0.73 0.53 0.70 +0.23 28 46 1,001 -15
29JUN26 12.50 C 0.00 0.00 0.00 0.41 +0.14 27 0 1,073 0
29JUN26 13.00 C 0.22 0.25 0.22 0.24 +0.10 28 115 1,484 -16
29JUN26 13.50 C 0.13 0.13 0.12 0.12 +0.05 28 7 198 0
29JUN26 14.00 C 0.07 0.07 0.07 0.06 +0.03 28 9 130 +9
29JUN26 14.50 C 0.05 0.05 0.05 0.03 +0.01 29 4 619 +4
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.19 +0.41 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.94 +0.40 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.72 +0.45 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.45 +0.43 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.23 +0.46 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.97 +0.45 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.74 +0.45 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.47 +0.41 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.02 +0.39 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.56 +0.31 27 0 56 0
30JUL26 11.50 C 1.17 1.18 1.17 1.19 +0.30 28 30 31 0
30JUL26 12.00 C 0.00 0.00 0.00 0.86 +0.25 28 0 366 0
30JUL26 12.50 C 0.00 0.00 0.00 0.58 +0.18 27 0 100 0
30JUL26 13.00 C 0.36 0.36 0.36 0.39 +0.13 28 15 323 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.24 +0.08 27 0 208 0
30JUL26 14.00 C 0.15 0.15 0.15 0.14 +0.05 27 40 204 +40
30JUL26 14.50 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.98 +0.44 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.74 +0.45 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.49 +0.44 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.25 +0.44 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.01 +0.43 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.78 +0.43 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.55 +0.42 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.11 +0.39 31 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.66 +0.29 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.33 +0.30 30 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.01 +0.25 29 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.74 +0.19 29 0 14 0
28AUG26 13.00 C 0.00 0.00 0.00 0.53 +0.15 29 0 21 0
28AUG26 13.50 C 0.00 0.00 0.00 0.37 +0.11 28 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.25 +0.08 28 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.17 +0.06 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.45 +0.42 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.21 +0.43 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.98 +0.44 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.74 +0.44 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 +0.44 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.28 +0.45 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.04 +0.44 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 +0.42 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.43 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.13 +0.37 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.71 +0.31 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 +0.28 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 +0.25 28 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 +0.20 28 0 207 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 +0.16 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 +0.12 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 +0.10 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 +0.08 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.06 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.23 +0.45 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.99 +0.44 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.75 +0.44 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.52 +0.44 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.29 +0.43 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.06 +0.42 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 +0.41 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.63 +0.40 28 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 +0.35 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.84 +0.30 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.52 +0.27 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 +0.22 26 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 +0.21 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.80 +0.18 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 +0.15 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.14 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.11 27 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.09 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.07 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.23 +0.39 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.99 +0.38 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.77 +0.38 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.54 +0.36 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.33 +0.34 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.12 +0.33 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.95 +0.40 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.76 +0.40 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.38 +0.34 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.04 +0.31 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.72 +0.30 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.45 +0.25 26 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.22 +0.23 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 +0.18 26 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 +0.17 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 +0.15 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 +0.13 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 +0.11 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 +0.09 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 +0.08 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 +0.06 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
TOTAL CALL 424 13,608 -66
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 144 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 272 0
28MAY26 11.00 P 0.02 0.02 0.02 0.01 0.00 47 16 767 -5
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.04 32 0 1,796 0
28MAY26 12.00 P 0.07 0.07 0.07 0.07 -0.14 31 30 491 +10
28MAY26 12.50 P 0.34 0.36 0.27 0.26 -0.30 29 150 360 +75
28MAY26 13.00 P 0.00 0.00 0.00 0.64 -0.37 30 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.11 -0.40 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.61 -0.40 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.14 -0.41 72 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.66 -0.35 93 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.16 -0.38 105 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.66 -0.38 117 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.17 -0.34 132 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.65 -0.39 132 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.15 -0.36 141 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.64 -0.41 144 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.14 -0.40 152 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 147 0
29JUN26 10.50 P 0.05 0.05 0.05 0.02 -0.02 30 2 1,217 0
29JUN26 11.00 P 0.07 0.08 0.07 0.05 -0.06 28 11 1,832 0
29JUN26 11.50 P 0.15 0.15 0.15 0.13 -0.11 28 92 2,442 +70
29JUN26 12.00 P 0.35 0.35 0.28 0.27 -0.17 28 16 642 -5
29JUN26 12.50 P 0.58 0.58 0.51 0.50 -0.25 28 30 888 +30
29JUN26 13.00 P 0.00 0.00 0.00 0.82 -0.30 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.20 -0.35 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 -0.44 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.14 -0.41 33 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 -0.36 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.17 -0.37 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.66 -0.38 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.17 -0.34 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.65 -0.39 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.15 -0.36 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.64 -0.41 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.14 -0.40 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30JUL26 9.25 P 0.03 0.03 0.03 0.01 0.00 32 2 5 -2
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.02 27 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.05 27 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 284 0
30JUL26 11.50 P 0.00 0.00 0.00 0.23 -0.12 28 0 350 0
30JUL26 12.00 P 0.44 0.44 0.44 0.40 -0.17 27 30 149 +30
30JUL26 12.50 P 0.69 0.70 0.69 0.62 -0.24 27 30 90 +30
30JUL26 13.00 P 0.00 0.00 0.00 0.94 -0.27 28 0 95 0
30JUL26 13.50 P 0.00 0.00 0.00 1.29 -0.32 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.70 -0.41 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.15 -0.43 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.66 -0.41 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.17 -0.37 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.67 -0.37 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.17 -0.34 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.65 -0.39 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.11 -0.05 29 0 211 0
28AUG26 11.00 P 0.00 0.00 0.00 0.20 -0.09 29 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.34 -0.13 29 0 181 0
28AUG26 12.00 P 0.57 0.57 0.52 0.52 -0.15 28 41 65 +35
28AUG26 12.50 P 0.76 0.76 0.76 0.74 -0.22 27 15 42 0
28AUG26 13.00 P 0.00 0.00 0.00 1.04 -0.26 28 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.39 -0.30 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.78 -0.38 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.21 -0.40 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.66 -0.41 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.17 -0.40 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.67 -0.37 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.17 -0.34 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.67 -0.37 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.02 29 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 78 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.03 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.07 29 0 101 0
29SEP26 11.00 P 0.33 0.33 0.33 0.31 -0.10 29 6 252 0
29SEP26 11.50 P 0.48 0.48 0.48 0.48 -0.14 29 1 12 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 -0.18 28 0 136 0
29SEP26 12.50 P 0.00 0.00 0.00 0.94 -0.23 29 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 -0.22 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 -0.28 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.01 -0.32 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 -0.35 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 -0.38 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.31 -0.41 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.78 -0.43 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.25 -0.45 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 -0.43 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.22 -0.45 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.71 -0.45 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.20 -0.46 40 0 0 0
30DEC26 8.25 P 0.05 0.05 0.05 0.02 -0.02 26 10 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.05 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.06 27 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.08 27 0 87 0
30DEC26 11.00 P 0.47 0.47 0.47 0.45 -0.10 27 1 45 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.13 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.17 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 -0.21 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.40 -0.21 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.72 -0.31 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.13 -0.30 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.53 -0.33 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 -0.36 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.39 -0.38 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.84 -0.41 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.30 -0.42 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 -0.44 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.24 -0.44 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.72 -0.45 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.21 -0.45 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.06 26 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.06 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.07 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.09 27 0 56 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.12 27 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 -0.16 26 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.97 -0.19 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 -0.21 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.53 -0.26 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.87 -0.29 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.24 -0.30 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.63 -0.32 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.03 -0.36 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.45 -0.38 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.89 -0.40 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.34 -0.38 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.83 -0.37 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.24 -0.44 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.79 -0.38 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.21 -0.45 30 0 0 0
TOTAL PUT 483 20,852 +267
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$ 4.44
28MAY26 3.30 C 0.00 0.00 0.00 1.15 -0.04 117 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.05 -0.04 107 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.97 -0.02 127 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.85 -0.04 87 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.75 -0.04 78 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.65 -0.05 68 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.55 -0.05 59 0 0 0
28MAY26 4.00 C 0.46 0.46 0.46 0.44 -0.06 0 5 5 +5
28MAY26 4.10 C 0.00 0.00 0.00 0.35 -0.05 40 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.25 -0.05 30 4 0 -4
28MAY26 4.30 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 -0.04 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 1,237 0
28MAY26 4.60 C 0.02 0.02 0.02 0.01 -0.02 23 15 1,605 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 1,263 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 1,213 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 336 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 128 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 140 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 151 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 162 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 191 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 216 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.65 -0.05 90 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.55 -0.05 84 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.45 -0.05 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.35 -0.05 72 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.25 -0.05 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.15 -0.05 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.05 -0.05 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.97 -0.03 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.85 -0.05 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.75 -0.05 41 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.66 -0.04 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 -0.04 38 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.36 -0.04 27 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 -0.05 21 4 68 +4
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.05 21 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.05 20 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 1,035 0
29JUN26 4.60 C 0.06 0.06 0.06 0.04 -0.03 21 30 1,813 +30
29JUN26 4.70 C 0.04 0.04 0.03 0.02 -0.02 21 441 15,968 +441
29JUN26 4.80 C 0.03 0.03 0.02 0.01 -0.02 21 498 6,804 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,558 0
29JUN26 5.00 C 0.01 0.01 0.01 0.01 0.00 27 2 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.15 -0.05 52 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.05 -0.05 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.97 -0.03 54 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.85 -0.05 39 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.75 -0.05 35 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.66 -0.04 36 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.21 -0.04 23 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.15 -0.04 22 0 16 0
30JUL26 4.50 C 0.00 0.00 0.00 0.11 -0.03 23 0 160 0
30JUL26 4.60 C 0.10 0.10 0.09 0.08 -0.02 23 110 342 +110
30JUL26 4.70 C 0.08 0.08 0.08 0.05 -0.03 22 40 442 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 -0.02 23 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 688 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 472 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.17 -0.03 55 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.07 -0.03 51 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.97 -0.03 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.87 -0.03 43 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.67 -0.03 35 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.57 -0.03 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.38 -0.04 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 5 0
28AUG26 4.60 C 0.14 0.14 0.14 0.12 -0.02 24 30 110 +30
28AUG26 4.70 C 0.00 0.00 0.00 0.09 -0.02 24 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 -0.01 24 0 48 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 -0.01 23 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 489 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 108 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.67 -0.03 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.57 -0.03 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.47 -0.03 61 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.37 -0.03 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.27 -0.03 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.17 -0.03 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.07 -0.03 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.97 -0.03 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 -0.03 38 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 -0.03 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 -0.03 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.48 -0.06 25 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 -0.02 25 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.04 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 -0.03 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 -0.03 24 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 1,206 0
29SEP26 4.60 C 0.16 0.16 0.16 0.16 -0.02 25 3 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.02 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.02 24 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.02 24 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 2,643 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 1,014 0
29SEP26 5.50 C 0.03 0.03 0.03 0.02 -0.01 25 35 2,865 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.37 -0.03 43 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.27 -0.03 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.17 -0.03 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.07 -0.03 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 -0.03 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 -0.03 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.02 23 0 133 0
30DEC26 4.50 C 0.29 0.29 0.29 0.27 -0.02 23 15 681 0
30DEC26 4.60 C 0.23 0.23 0.23 0.23 -0.02 23 7 94 +7
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.01 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.01 24 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.01 24 0 1,094 0
30DEC26 5.00 C 0.13 0.13 0.13 0.13 0.00 24 35 1,289 +5
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 25 0 986 0
30DEC26 5.50 C 0.06 0.06 0.06 0.06 0.00 25 5 716 +5
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 23 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 29 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 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 1.17 -0.03 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 -0.03 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.87 -0.03 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.70 -0.05 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 -0.05 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 -0.05 22 0 59 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 3,050 0
30MAR27 4.60 C 0.30 0.30 0.30 0.28 -0.04 22 5 2,509 +5
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.03 22 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.03 22 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 -0.02 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 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 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 4 0
TOTAL CALL 1,284 126,728 +638
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 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 42 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1,608 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 1,418 0
28MAY26 4.40 P 0.02 0.03 0.02 0.04 +0.02 23 601 12,229 +491
28MAY26 4.50 P 0.05 0.05 0.04 0.09 +0.02 22 17 5,330 +15
28MAY26 4.60 P 0.13 0.13 0.12 0.17 +0.04 24 15 2,910 -5
28MAY26 4.70 P 0.22 0.22 0.22 0.27 +0.05 33 5 754 -5
28MAY26 4.80 P 0.00 0.00 0.00 0.36 +0.05 0 0 262 0
28MAY26 4.90 P 0.00 0.00 0.00 0.46 +0.05 0 0 445 -232
28MAY26 5.00 P 0.00 0.00 0.00 0.56 +0.05 0 0 60 0
28MAY26 5.25 P 0.00 0.00 0.00 0.81 +0.05 0 0 69 0
28MAY26 5.50 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.31 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.56 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.81 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.06 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.31 +0.05 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1,278 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 21 0 2,700 0
29JUN26 4.20 P 0.05 0.05 0.05 0.06 0.00 19 6 1,222 -6
29JUN26 4.30 P 0.10 0.10 0.10 0.11 +0.01 21 11 4,184 0
29JUN26 4.40 P 0.12 0.15 0.12 0.16 +0.02 20 105 6,120 +105
29JUN26 4.50 P 0.18 0.22 0.18 0.22 +0.01 18 20 3,591 +15
29JUN26 4.60 P 0.26 0.26 0.26 0.31 +0.03 20 10 3,776 0
29JUN26 4.70 P 0.35 0.35 0.35 0.39 +0.03 17 5 14,979 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.02 0 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.58 +0.04 0 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.66 +0.03 0 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.92 +0.04 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.17 +0.04 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.42 +0.04 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.18 +0.05 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.39 +0.02 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 450 0
30JUL26 3.90 P 0.02 0.02 0.02 0.03 +0.01 22 30 253 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2,643 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 21 0 1,071 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 756 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 +0.01 21 0 1,481 0
30JUL26 4.40 P 0.19 0.19 0.19 0.20 +0.01 21 20 2,215 +20
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 +0.03 21 0 364 0
30JUL26 4.70 P 0.38 0.38 0.38 0.41 +0.02 19 5 50 -4
30JUL26 4.80 P 0.00 0.00 0.00 0.49 +0.03 16 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.58 +0.03 0 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 +0.05 21 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 22 0 151 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 +0.01 22 0 155 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 538 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 +0.01 22 0 205 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 +0.01 22 0 658 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.01 22 0 120 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 +0.02 22 0 70 0
28AUG26 4.50 P 0.00 0.00 0.00 0.30 +0.02 22 0 45 0
28AUG26 4.60 P 0.00 0.00 0.00 0.37 +0.03 22 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.44 +0.03 22 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.51 +0.02 20 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.60 +0.03 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 199 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 24 0 1,345 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 25 0 1,148 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 1,149 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.01 25 0 2,014 0
29SEP26 4.20 P 0.17 0.17 0.17 0.20 +0.02 26 20 820 +20
29SEP26 4.30 P 0.25 0.25 0.25 0.25 +0.02 26 5 656 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.02 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 +0.02 26 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.03 26 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.03 26 0 475 0
29SEP26 4.80 P 0.56 0.56 0.56 0.58 +0.04 27 3 2,618 -3
29SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.04 27 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.04 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 +0.05 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 +0.05 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 +0.03 36 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 +0.02 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 +0.04 46 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.19 +0.02 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 +0.03 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.43 +0.03 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.18 +0.04 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 33 0
30DEC26 3.50 P 0.05 0.05 0.05 0.05 +0.01 25 37 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.01 24 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 +0.02 25 0 226 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 1,143 0
30DEC26 4.00 P 0.15 0.15 0.15 0.17 +0.02 24 7 409 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 24 0 272 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.02 24 0 288 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.02 24 0 4,378 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.03 25 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.04 25 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.03 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.04 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.04 25 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.04 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 +0.04 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 +0.05 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.05 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 +0.03 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 +0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 +0.04 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.19 +0.02 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 +0.03 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.69 +0.03 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 +0.05 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.18 +0.03 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.46 +0.06 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.70 +0.05 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.18 +0.04 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.41 +0.02 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 0.00 23 0 12,004 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 0.00 23 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 23 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 0.00 23 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 0.00 23 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 +0.02 23 0 80 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 0.00 23 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 0.00 23 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.01 24 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.01 23 0 307 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.01 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 +0.01 23 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.02 24 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 +0.02 24 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 +0.02 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 +0.03 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.24 +0.04 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 +0.04 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.97 +0.04 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 +0.02 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.69 +0.03 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.96 +0.05 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.18 +0.03 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 +0.06 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.70 +0.05 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.18 +0.04 40 0 0 0
TOTAL PUT 922 159,061 +416
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$ 32.16
28MAY26 23.00 C 0.00 0.00 0.00 9.17 -0.18 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.17 -0.18 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.17 -0.18 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.17 -0.18 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.17 -0.17 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.17 -0.17 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.18 -0.16 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.21 -0.16 32 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 1.38 -0.10 35 0 100 0
28MAY26 32.00 C 0.56 0.60 0.56 0.67 -0.11 32 31 462 -31
28MAY26 33.00 C 0.65 0.65 0.65 0.26 -0.06 32 15 644 +8
28MAY26 34.00 C 0.07 0.07 0.07 0.08 -0.03 32 2 556 0
28MAY26 35.00 C 0.09 0.09 0.09 0.02 -0.01 33 15 483 +15
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 413 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 277 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 385 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 452 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.69 -0.17 86 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.19 -0.23 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.69 -0.17 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.19 -0.18 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.69 -0.21 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.19 -0.17 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.19 -0.18 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.19 -0.26 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.20 -0.17 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.20 -0.17 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.20 -0.26 35 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.20 -0.25 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.21 -0.17 31 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.24 -0.17 32 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.31 -0.17 32 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 2.47 -0.16 32 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 1.80 -0.10 34 0 205 0
29JUN26 32.00 C 1.39 1.39 1.39 1.18 -0.16 32 14 511 +14
29JUN26 33.00 C 0.00 0.00 0.00 0.72 -0.16 32 0 379 0
29JUN26 34.00 C 0.53 0.53 0.53 0.46 -0.09 33 2 228 +2
29JUN26 35.00 C 0.31 0.31 0.31 0.26 -0.07 32 15 324 +15
29JUN26 36.00 C 0.21 0.21 0.21 0.15 -0.04 33 13 518 +13
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 255 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.20 -0.19 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.20 -0.19 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.21 -0.25 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.20 -0.25 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.22 -0.17 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.27 -0.18 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.39 -0.17 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.59 -0.19 31 0 0 0
30JUL26 31.00 C 2.52 2.52 2.52 1.99 -0.19 33 15 30 0
30JUL26 32.00 C 1.45 1.48 1.45 1.46 -0.15 32 109 239 +65
30JUL26 33.00 C 1.52 1.52 1.52 1.04 -0.15 32 13 232 +9
30JUL26 34.00 C 0.00 0.00 0.00 0.74 -0.12 32 0 207 0
30JUL26 35.00 C 0.00 0.00 0.00 0.51 -0.10 32 0 258 0
30JUL26 36.00 C 0.66 0.66 0.66 0.35 -0.08 32 15 80 0
30JUL26 37.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 156 0
30JUL26 39.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 178 0
30JUL26 40.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 120 0
30JUL26 42.00 C 0.11 0.11 0.11 0.03 -0.01 32 3 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.25 - 54 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 8.22 -0.17 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.23 -0.23 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.29 -0.16 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.31 -0.12 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.37 -0.16 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.56 -0.15 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.86 -0.14 33 0 0 0
28AUG26 31.00 C 2.27 2.27 2.27 2.33 -0.15 34 15 30 +15
28AUG26 32.00 C 2.23 2.23 1.81 1.85 -0.12 34 55 38 +23
28AUG26 33.00 C 0.00 0.00 0.00 1.45 -0.11 34 0 51 0
28AUG26 34.00 C 1.56 1.56 1.56 1.14 -0.09 34 15 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.88 -0.08 34 0 31 0
28AUG26 36.00 C 0.00 0.00 0.00 0.67 -0.07 33 0 30 0
28AUG26 37.00 C 0.84 0.84 0.61 0.51 -0.05 34 30 91 +29
28AUG26 38.00 C 0.68 0.68 0.49 0.38 -0.05 33 30 63 +16
28AUG26 39.00 C 0.56 0.56 0.38 0.29 -0.03 34 45 137 +45
28AUG26 40.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.21 -0.21 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.22 -0.23 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.25 -0.17 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.22 -0.17 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.25 -0.21 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.29 -0.19 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.38 -0.12 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.50 -0.17 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.77 -0.15 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.14 -0.14 34 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 2.68 -0.13 35 0 289 0
29SEP26 32.00 C 0.00 0.00 0.00 2.22 -0.13 34 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 1.83 -0.11 34 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.50 -0.10 34 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.21 -0.09 34 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 0.98 -0.08 34 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.79 -0.07 34 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 -0.06 34 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 -0.05 34 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 -0.04 34 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.25 -0.20 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.27 -0.15 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.31 -0.11 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.42 -0.11 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.62 -0.11 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.89 -0.10 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.10 -0.16 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.51 -0.16 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.98 -0.15 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.59 -0.07 35 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 3.15 -0.08 35 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 2.76 -0.10 35 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 2.40 -0.12 35 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.09 -0.10 35 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 1.80 -0.11 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.56 -0.10 35 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.34 -0.09 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.15 -0.08 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.98 -0.09 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.84 -0.06 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.72 -0.06 35 0 1,526 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 -0.05 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.05 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 -0.05 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 -0.04 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 9.37 -0.21 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.55 -0.22 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.80 -0.21 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.10 -0.16 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.45 -0.16 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.86 -0.15 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.32 -0.13 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.80 -0.13 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.30 -0.10 35 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 3.86 -0.12 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.51 -0.10 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.13 -0.12 35 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 2.83 -0.07 36 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.51 -0.09 35 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 2.27 -0.05 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.02 -0.04 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.80 -0.05 35 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.59 -0.04 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.42 -0.03 35 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 1.25 -0.04 35 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.11 -0.02 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.99 0.00 35 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.87 0.00 35 0 72 0
TOTAL CALL 452 34,152 +238
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 245 0
28MAY26 28.00 P 0.03 0.03 0.03 0.01 0.00 46 28 224 +28
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 366 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 0.00 33 0 517 0
28MAY26 31.00 P 0.13 0.13 0.13 0.17 +0.02 33 13 309 0
28MAY26 32.00 P 0.29 0.43 0.19 0.48 +0.02 31 62 1,436 0
28MAY26 33.00 P 0.65 0.76 0.65 1.09 +0.09 32 3 578 -3
28MAY26 34.00 P 0.00 0.00 0.00 1.95 +0.17 37 0 652 0
28MAY26 35.00 P 0.00 0.00 0.00 2.84 +0.16 0 0 1,000 0
28MAY26 36.00 P 0.00 0.00 0.00 3.84 +0.16 0 0 205 0
28MAY26 37.00 P 4.21 4.21 4.21 4.84 +0.16 0 6 56 0
28MAY26 38.00 P 0.00 0.00 0.00 5.84 +0.16 0 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 6.91 +0.23 83 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.99 +0.31 106 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.99 +0.31 115 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.98 +0.30 122 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.98 +0.30 131 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.98 +0.30 138 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.98 +0.30 146 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.98 +0.30 153 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.98 +0.30 160 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.99 +0.31 169 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.99 +0.31 176 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 0.00 33 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 33 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 0.00 33 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 245 0
29JUN26 28.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 1,018 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 +0.02 32 0 2,396 0
29JUN26 30.00 P 0.65 0.66 0.65 0.85 +0.01 31 50 8,468 +50
29JUN26 31.00 P 0.99 1.33 0.99 1.30 +0.03 31 29 769 -15
29JUN26 32.00 P 1.72 1.86 1.34 1.87 +0.04 30 91 1,564 +60
29JUN26 33.00 P 0.00 0.00 0.00 2.63 +0.07 32 0 131 0
29JUN26 34.00 P 0.00 0.00 0.00 3.42 +0.10 32 0 403 0
29JUN26 35.00 P 0.00 0.00 0.00 4.28 +0.11 32 0 676 0
29JUN26 36.00 P 0.00 0.00 0.00 5.19 +0.13 32 0 187 0
29JUN26 37.00 P 0.00 0.00 0.00 6.18 +0.18 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.16 +0.41 38 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.12 +0.35 38 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.11 +0.36 40 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.02 +0.32 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.11 +0.41 46 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.01 +0.31 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.00 +0.30 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.00 +0.31 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.10 +0.41 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.13 +0.46 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.13 +0.42 68 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.09 +0.41 63 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 0.05 -0.01 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 71 0
30JUL26 27.00 P 0.00 0.00 0.00 0.35 -0.02 32 0 314 0
30JUL26 28.00 P 0.51 0.59 0.51 0.57 0.00 32 5 360 -3
30JUL26 29.00 P 0.00 0.00 0.00 0.84 -0.01 31 0 353 0
30JUL26 30.00 P 0.00 0.00 0.00 1.26 +0.04 32 0 603 0
30JUL26 31.00 P 0.00 0.00 0.00 1.75 +0.08 32 0 666 0
30JUL26 32.00 P 1.92 1.92 1.80 2.26 +0.02 31 2 1,226 -2
30JUL26 33.00 P 2.36 2.45 2.36 2.91 +0.07 30 16 209 +15
30JUL26 34.00 P 0.00 0.00 0.00 3.64 +0.08 30 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.50 +0.08 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.35 +0.09 31 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.18 +0.04 28 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.16 +0.07 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.12 +0.12 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.11 +0.15 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.02 +0.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.11 +0.20 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.01 +0.12 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.08 +0.19 36 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.11 +0.28 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.09 - 34 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.25 0.00 33 0 7 0
28AUG26 26.00 P 0.39 0.42 0.39 0.41 +0.01 33 30 33 +30
28AUG26 27.00 P 0.00 0.00 0.00 0.60 +0.01 33 0 30 0
28AUG26 28.00 P 0.77 0.77 0.77 0.85 +0.01 33 2 62 +2
28AUG26 29.00 P 1.16 1.16 1.16 1.18 +0.02 32 20 195 +20
28AUG26 30.00 P 0.00 0.00 0.00 1.59 +0.04 32 0 87 0
28AUG26 31.00 P 0.00 0.00 0.00 2.07 +0.04 32 0 124 0
28AUG26 32.00 P 2.53 2.53 2.53 2.63 +0.06 32 15 121 0
28AUG26 33.00 P 0.00 0.00 0.00 3.26 +0.05 32 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 3.96 +0.07 32 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.80 +0.10 33 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.60 +0.10 33 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.41 +0.08 32 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.29 +0.13 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.19 +0.05 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.12 +0.06 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.10 +0.09 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.11 +0.16 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.01 +0.08 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.08 +0.17 32 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.11 +0.22 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 34 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 0.00 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 0.00 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 0.00 34 0 46 0
29SEP26 26.00 P 0.53 0.53 0.53 0.61 +0.02 34 32 93 +32
29SEP26 27.00 P 0.00 0.00 0.00 0.82 +0.01 33 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.12 +0.02 33 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 +0.02 33 0 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.90 +0.03 33 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.38 +0.01 33 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.94 +0.06 33 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 3.58 +0.09 33 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.39 +0.13 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.05 +0.08 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.74 +0.09 32 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.56 +0.03 32 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.41 +0.04 31 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.25 +0.03 30 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.25 +0.15 32 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.18 +0.08 32 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.13 +0.09 31 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.08 +0.11 28 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.08 +0.12 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.11 +0.18 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.10 +0.25 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.13 +0.23 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.13 +0.24 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.09 +0.30 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 0.00 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.01 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 0.00 35 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.13 -0.01 34 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 +0.03 34 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 1.80 +0.04 34 0 185 0
30DEC26 29.00 P 0.00 0.00 0.00 2.17 -0.01 34 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.63 +0.02 34 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.13 +0.02 34 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 3.71 +0.04 34 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 4.32 +0.05 34 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 4.99 +0.04 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.67 -0.01 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.40 +0.04 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.17 +0.05 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.96 +0.05 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.75 +0.03 33 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.59 +0.03 33 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.49 +0.09 33 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.33 +0.05 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.28 +0.10 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.20 +0.11 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.14 +0.05 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.10 +0.06 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.13 +0.13 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.13 +0.17 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.09 +0.15 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.80 +0.03 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.23 +0.01 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 +0.03 34 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.87 +0.03 34 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.27 +0.05 34 0 0 0
30MAR27 29.00 P 2.62 2.64 2.55 2.68 +0.06 34 301 707 +301
30MAR27 30.00 P 3.15 3.15 3.15 3.16 +0.07 34 50 512 +50
30MAR27 31.00 P 0.00 0.00 0.00 3.66 +0.06 34 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.22 +0.07 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.80 +0.06 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.46 +0.04 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.14 +0.05 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.83 -0.09 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.60 +0.05 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.36 +0.04 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.13 +0.03 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.97 +0.07 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.80 +0.08 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.66 +0.09 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.48 +0.08 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.41 +0.16 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.32 +0.17 33 0 0 0
TOTAL PUT 755 58,868 +565
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$ 4.93
28MAY26 4.10 C 0.00 0.00 0.00 0.84 -0.07 76 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.75 -0.06 81 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.65 -0.06 72 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.54 -0.07 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.45 -0.06 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.34 -0.06 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.24 -0.06 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.14 -0.06 17 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.06 -0.05 15 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 -0.03 16 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.86 -0.05 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.76 -0.06 35 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 -0.06 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 -0.06 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 -0.06 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 -0.05 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.05 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.87 -0.05 38 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.77 -0.06 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.57 -0.06 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.47 -0.06 22 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.38 -0.05 21 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.29 -0.06 18 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.77 -0.06 33 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.57 -0.06 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.47 -0.06 22 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.29 -0.06 18 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 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 4.10 C 0.00 0.00 0.00 0.87 -0.05 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 -0.06 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.06 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 -0.06 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.06 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.05 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.02 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.06 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.05 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.05 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.05 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 -0.04 17 0 0 0
30DEC26 5.00 C 0.16 0.16 0.16 0.14 -0.04 17 100 130 +100
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 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 0.87 -0.05 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 -0.06 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.57 -0.06 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.48 -0.06 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.06 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.05 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 -0.05 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.04 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.03 16 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 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 23 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 26 0 0 0
TOTAL CALL 100 26,280 +100
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.02 16 0 0 0
28MAY26 5.00 P 0.06 0.06 0.06 0.08 +0.04 13 60 90 +60
28MAY26 5.25 P 0.00 0.00 0.00 0.32 +0.06 0 0 250 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 +0.06 0 0 846 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.82 +0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 19 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 17 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.04 16 0 236 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 +0.06 16 0 463 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.06 0 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 +0.06 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.13 +0.02 16 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.19 +0.03 17 0 9 0
30JUL26 4.80 P 0.00 0.00 0.00 0.25 +0.04 16 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.32 +0.04 15 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.40 +0.04 13 0 20 0
30JUL26 5.25 P 0.00 0.00 0.00 0.63 +0.06 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.86 +0.05 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.15 +0.02 16 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 +0.02 16 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.27 +0.04 16 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.34 +0.04 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.41 +0.04 14 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 15 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 15 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.03 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.03 16 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.02 14 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.03 14 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 +0.04 14 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 +0.04 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 +0.04 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.09 +0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 +0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.02 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.02 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.02 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.03 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.04 16 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.04 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 +0.04 13 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.04 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
30MAR27 4.40 P 0.15 0.15 0.15 0.15 0.00 16 20 20 +20
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.01 16 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.02 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.02 16 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.03 16 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.02 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.03 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.03 15 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
TOTAL PUT 80 7,574 +80
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$ 3.50
28MAY26 2.70 C 0.00 0.00 0.00 0.81 -0.05 110 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.71 -0.05 97 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.61 -0.05 84 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.52 -0.04 87 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.41 -0.05 59 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.12 -0.05 28 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.02 28 0 50 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 450 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 132 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 153 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 167 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 255 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 0.92 -0.04 57 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 -0.04 50 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.73 -0.03 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.63 -0.03 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.33 -0.04 26 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 -0.04 23 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.03 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.02 23 0 320 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.02 23 0 30 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.02 22 0 60 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 98 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 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 91 0 163 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 0.00 104 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.83 -0.03 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 25 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 0 245 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 50 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 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.83 -0.03 44 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.73 -0.03 39 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.53 -0.04 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
28AUG26 3.40 C 0.22 0.22 0.22 0.21 -0.04 25 30 30 +30
28AUG26 3.50 C 0.18 0.18 0.18 0.15 -0.04 24 30 30 +30
28AUG26 3.60 C 0.13 0.13 0.13 0.11 -0.03 24 50 50 +50
28AUG26 3.70 C 0.00 0.00 0.00 0.08 -0.03 24 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.02 24 0 10 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 -0.03 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 -0.04 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.03 25 0 130 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.03 24 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.03 25 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.02 25 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.02 24 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.02 24 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.02 22 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 -0.04 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.05 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.04 23 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.03 23 0 2 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 25 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.04 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.03 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.03 23 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
TOTAL CALL 110 17,090 +110
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 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 74 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 90 0
28MAY26 3.60 P 0.00 0.00 0.00 0.11 +0.03 22 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.20 +0.04 0 0 274 0
28MAY26 3.80 P 0.00 0.00 0.00 0.30 +0.06 0 0 388 0
28MAY26 3.90 P 0.00 0.00 0.00 0.40 +0.05 0 0 375 -75
28MAY26 4.00 P 0.00 0.00 0.00 0.50 +0.05 0 0 80 -262
28MAY26 4.10 P 0.00 0.00 0.00 0.60 +0.05 0 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.80 +0.05 0 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.10 +0.05 0 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 1.20 +0.05 0 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.50 +0.05 0 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 21 0 471 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 210 0
29JUN26 3.60 P 0.14 0.14 0.14 0.15 +0.02 21 10 91 +10
29JUN26 3.70 P 0.00 0.00 0.00 0.22 +0.03 19 0 432 0
29JUN26 3.80 P 0.00 0.00 0.00 0.31 +0.04 21 0 828 0
29JUN26 3.90 P 0.00 0.00 0.00 0.40 +0.04 0 0 238 0
29JUN26 4.00 P 0.00 0.00 0.00 0.50 +0.04 0 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.60 +0.04 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.80 +0.04 0 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.90 +0.04 0 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 1.00 +0.04 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.30 +0.04 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.40 +0.04 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.50 +0.04 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.00 +0.04 0 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 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 20 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 22 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.12 +0.02 21 0 30 0
30JUL26 3.50 P 0.00 0.00 0.00 0.18 +0.03 22 0 134 0
30JUL26 3.60 P 0.00 0.00 0.00 0.24 +0.03 20 0 180 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 +0.03 21 0 171 0
30JUL26 3.80 P 0.00 0.00 0.00 0.40 +0.03 19 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.49 +0.03 17 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.59 +0.03 20 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.68 +0.03 0 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.78 +0.03 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.07 +0.03 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.81 +0.03 0 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 24 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 7 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 +0.02 23 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 +0.02 22 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.21 +0.03 23 0 40 0
28AUG26 3.60 P 0.25 0.25 0.25 0.27 +0.02 22 50 100 +50
28AUG26 3.70 P 0.32 0.33 0.32 0.34 +0.02 22 60 115 +60
28AUG26 3.80 P 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 +0.03 20 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 23 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 22 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 23 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.01 23 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.01 23 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 +0.01 23 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 0.00 22 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.36 +0.02 22 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.03 26 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 +0.04 26 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 +0.04 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.04 27 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.04 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 +0.04 27 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.04 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 +0.03 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 +0.03 28 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 +0.02 0 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 +0.03 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.81 +0.01 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.05 +0.03 0 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 0.04 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 3.20 P 0.13 0.13 0.13 0.14 0.00 23 205 215 +205
30DEC26 3.30 P 0.00 0.00 0.00 0.18 0.00 23 0 240 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.02 24 0 671 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.03 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.03 25 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 +0.03 25 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.04 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.04 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 +0.05 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.05 28 0 0 0
30DEC26 4.40 P 1.00 1.00 1.00 1.03 +0.05 30 3 3 +3
30DEC26 4.50 P 0.00 0.00 0.00 1.13 +0.06 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 +0.06 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 +0.05 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 +0.05 35 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.04 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.04 36 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 +0.03 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 +0.02 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.56 +0.01 0 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.05 +0.03 0 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 23 0 15 0
30MAR27 3.00 P 0.09 0.09 0.09 0.11 +0.02 24 200 1,200 +200
30MAR27 3.10 P 0.11 0.11 0.11 0.14 +0.01 24 200 1,710 +200
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 24 0 1,000 0
30MAR27 3.30 P 0.20 0.20 0.20 0.22 +0.01 23 10 10 +10
30MAR27 3.40 P 0.25 0.25 0.25 0.27 +0.02 24 15 15 +15
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 116 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.03 25 0 205 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.03 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.04 26 0 96 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 +0.04 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.04 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.04 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 +0.05 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 +0.05 27 0 76 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.05 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 +0.06 30 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.05 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 +0.06 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.42 +0.05 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 +0.05 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.04 32 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.85 +0.02 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.09 +0.02 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.33 +0.02 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.57 +0.02 0 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
TOTAL PUT 753 22,115 +416
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 35.10
28MAY26 19.50 C 0.00 0.00 0.00 15.61 +0.24 122 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 15.11 +0.24 102 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 14.11 +0.24 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.11 +0.24 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.11 +0.24 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.11 +0.24 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.11 +0.24 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.11 +0.24 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.11 +0.23 0 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 7.11 +0.23 0 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 6.11 +0.23 0 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 5.12 +0.24 46 0 356 0
28MAY26 31.00 C 4.25 4.25 3.95 4.12 +0.23 37 65 318 -41
28MAY26 32.00 C 0.00 0.00 0.00 3.13 +0.19 33 0 265 0
28MAY26 33.00 C 2.50 2.50 2.15 2.14 +0.14 26 69 670 -4
28MAY26 34.00 C 0.00 0.00 0.00 1.32 +0.04 31 0 4,307 0
28MAY26 35.00 C 0.73 0.89 0.69 0.71 -0.02 33 135 1,797 +27
28MAY26 36.00 C 0.35 0.39 0.33 0.32 -0.05 34 45 629 +45
28MAY26 37.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 494 0
28MAY26 38.00 C 0.07 0.07 0.07 0.04 -0.02 35 8 684 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 419 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 169 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 264 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 502 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 326 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 158 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.13 +0.24 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.63 +0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.13 +0.23 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.63 +0.23 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.14 +0.24 77 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.14 +0.24 67 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.11 +0.21 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.11 +0.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.11 +0.21 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.11 +0.20 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.12 +0.21 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.12 +0.21 0 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.14 +0.22 0 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 6.17 +0.22 34 0 353 0
29JUN26 30.00 C 5.00 5.40 5.00 5.21 +0.21 35 96 417 0
29JUN26 31.00 C 0.00 0.00 0.00 4.29 +0.18 35 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 3.43 +0.15 35 0 240 0
29JUN26 33.00 C 2.60 2.80 2.60 2.58 +0.12 33 52 797 -2
29JUN26 34.00 C 0.00 0.00 0.00 1.93 +0.07 33 0 1,041 0
29JUN26 35.00 C 1.41 1.60 1.38 1.40 +0.05 34 322 1,376 +210
29JUN26 36.00 C 1.04 1.04 1.02 0.98 +0.02 34 35 1,847 +35
29JUN26 37.00 C 0.00 0.00 0.00 0.68 +0.02 35 0 728 0
29JUN26 38.00 C 0.46 0.47 0.46 0.47 +0.03 35 37 810 0
29JUN26 39.00 C 0.35 0.35 0.35 0.30 -0.01 35 9 379 0
29JUN26 40.00 C 0.24 0.24 0.24 0.18 -0.02 35 2 474 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 347 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 373 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 123 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 125 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 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 15.63 +0.23 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.14 +0.24 68 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.14 +0.24 61 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.11 +0.21 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.11 +0.21 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.14 +0.24 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.11 +0.20 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.12 +0.21 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.12 +0.20 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.15 +0.21 27 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.21 +0.23 36 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.29 +0.22 36 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 4.42 +0.19 36 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 3.64 +0.18 36 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 2.88 +0.15 34 0 345 0
30JUL26 34.00 C 2.45 2.45 2.45 2.31 +0.13 35 15 597 0
30JUL26 35.00 C 0.00 0.00 0.00 1.84 +0.11 35 0 874 0
30JUL26 36.00 C 0.00 0.00 0.00 1.45 +0.09 36 0 147 0
30JUL26 37.00 C 1.20 1.20 1.17 1.14 +0.07 36 81 451 +76
30JUL26 38.00 C 0.00 0.00 0.00 0.90 +0.08 36 0 167 0
30JUL26 39.00 C 0.73 0.73 0.73 0.68 +0.06 36 10 189 -10
30JUL26 40.00 C 0.52 0.52 0.52 0.51 +0.05 36 13 199 0
30JUL26 41.00 C 0.41 0.43 0.41 0.38 +0.04 36 26 126 +20
30JUL26 42.00 C 0.35 0.35 0.35 0.28 +0.03 36 15 86 +15
30JUL26 43.00 C 0.28 0.28 0.28 0.21 +0.03 36 30 145 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.11 +0.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.14 +0.24 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.11 +0.20 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.12 +0.20 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.14 +0.20 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.18 +0.24 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.29 +0.31 36 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.43 +0.18 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.65 +0.17 37 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 3.94 +0.14 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.25 +0.15 36 0 56 0
28AUG26 34.00 C 0.00 0.00 0.00 2.75 +0.15 36 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 2.30 +0.14 36 0 157 0
28AUG26 36.00 C 0.00 0.00 0.00 1.91 +0.11 36 0 86 0
28AUG26 37.00 C 1.66 1.66 1.66 1.59 +0.09 37 15 175 +15
28AUG26 38.00 C 0.00 0.00 0.00 1.32 +0.08 37 0 140 0
28AUG26 39.00 C 0.00 0.00 0.00 1.08 +0.04 37 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 0.87 +0.03 37 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.70 +0.03 37 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.56 +0.02 37 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 0.44 +0.01 37 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.21 0.00 37 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.13 +0.23 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.63 +0.23 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.14 +0.24 56 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.14 +0.24 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.11 +0.21 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.11 +0.21 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.14 +0.23 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.11 +0.20 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.12 +0.18 0 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.17 +0.23 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.24 +0.29 34 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 6.43 +0.33 37 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 5.64 +0.18 37 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 4.93 +0.17 37 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.29 +0.15 37 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 3.72 +0.13 37 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 3.11 +0.12 36 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 2.68 +0.11 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 2.30 +0.09 36 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 1.96 +0.09 36 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 1.67 +0.08 36 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 1.43 +0.09 37 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.21 +0.05 37 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 1.05 +0.08 38 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.88 +0.07 37 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.73 +0.05 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.61 +0.05 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.13 +0.23 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.63 +0.23 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.14 +0.24 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.14 +0.24 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.11 +0.21 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.11 +0.20 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.14 +0.21 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.16 +0.25 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.25 +0.29 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.37 +0.27 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.60 +0.32 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.88 +0.28 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.34 +0.38 37 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.74 +0.18 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.17 +0.18 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.66 +0.30 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.08 +0.18 36 0 0 0
30DEC26 35.00 C 3.72 3.72 3.72 3.64 +0.15 36 4 433 +4
30DEC26 36.00 C 0.00 0.00 0.00 3.27 +0.17 36 0 2,100 0
30DEC26 37.00 C 0.00 0.00 0.00 2.91 +0.13 36 0 21 0
30DEC26 38.00 C 0.00 0.00 0.00 2.60 +0.12 36 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.29 +0.09 36 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 2.10 +0.14 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.85 +0.08 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.66 +0.08 37 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 1.46 +0.11 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.30 +0.07 37 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.14 +0.11 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.00 +0.09 37 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.88 +0.08 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.63 +0.23 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.14 +0.24 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.14 +0.24 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.11 +0.18 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.15 +0.17 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.24 +0.31 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.40 +0.35 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.61 +0.33 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.87 +0.32 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.18 +0.31 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.54 +0.30 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.84 +0.20 35 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.35 +0.26 35 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.88 +0.30 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.39 +0.13 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.84 +0.14 36 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.42 +0.14 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.04 +0.14 36 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 3.71 +0.16 36 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 3.38 +0.14 36 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 3.07 +0.12 36 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.81 +0.12 36 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.56 +0.11 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.32 +0.09 37 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.01 0.00 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.84 +0.04 36 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.68 +0.05 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.53 +0.05 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.39 +0.07 36 0 3 0
TOTAL CALL 1,084 38,323 +390
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 417 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 478 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 748 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.05 35 0 981 0
28MAY26 33.00 P 0.11 0.12 0.11 0.08 -0.11 35 30 1,299 +30
28MAY26 34.00 P 0.24 0.30 0.24 0.25 -0.20 34 116 946 -112
28MAY26 35.00 P 0.57 0.62 0.53 0.63 -0.28 35 1,429 2,001 +1,090
28MAY26 36.00 P 0.00 0.00 0.00 1.25 -0.30 36 0 465 0
28MAY26 37.00 P 1.87 2.02 1.87 2.07 -0.22 39 75 1,336 -75
28MAY26 38.00 P 2.90 2.90 2.90 2.92 -0.27 33 2 2,488 -2
28MAY26 39.00 P 0.00 0.00 0.00 3.90 -0.25 0 0 144 0
28MAY26 40.00 P 0.00 0.00 0.00 4.90 -0.24 0 0 132 0
28MAY26 41.00 P 0.00 0.00 0.00 5.90 -0.24 0 0 54 0
28MAY26 42.00 P 0.00 0.00 0.00 6.95 -0.39 73 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.95 -0.39 81 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.95 -0.39 88 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.95 -0.39 95 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.95 -0.39 102 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.95 -0.39 109 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 38 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 -0.05 35 0 582 0
29JUN26 30.00 P 0.30 0.30 0.26 0.26 -0.07 35 25 378 +10
29JUN26 31.00 P 0.48 0.48 0.48 0.44 -0.11 35 10 505 -10
29JUN26 32.00 P 0.73 0.73 0.73 0.72 -0.14 35 2 883 -2
29JUN26 33.00 P 1.14 1.14 0.96 1.10 -0.16 36 61 544 +19
29JUN26 34.00 P 0.00 0.00 0.00 1.57 -0.19 36 0 435 0
29JUN26 35.00 P 2.17 2.17 2.08 2.13 -0.24 36 36 568 +3
29JUN26 36.00 P 2.74 2.74 2.74 2.81 -0.25 37 4 462 -4
29JUN26 37.00 P 0.00 0.00 0.00 3.57 -0.04 37 0 263 0
29JUN26 38.00 P 0.00 0.00 0.00 4.30 -0.24 35 0 398 0
29JUN26 39.00 P 0.00 0.00 0.00 5.16 -0.25 35 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 6.07 -0.43 35 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 7.09 -0.38 40 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 8.05 -0.41 42 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 9.04 -0.42 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.00 -0.46 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.00 -0.45 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.99 -0.44 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.99 -0.43 54 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 0.00 37 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 0.00 36 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 144 0
30JUL26 29.00 P 0.00 0.00 0.00 0.40 -0.03 36 0 178 0
30JUL26 30.00 P 0.00 0.00 0.00 0.60 -0.05 36 0 171 0
30JUL26 31.00 P 0.00 0.00 0.00 0.87 -0.06 36 0 160 0
30JUL26 32.00 P 0.00 0.00 0.00 1.20 -0.09 36 0 375 0
30JUL26 33.00 P 0.00 0.00 0.00 1.59 -0.13 36 0 346 0
30JUL26 34.00 P 0.00 0.00 0.00 2.09 -0.15 36 0 268 0
30JUL26 35.00 P 0.00 0.00 0.00 2.65 -0.18 36 0 82 0
30JUL26 36.00 P 0.00 0.00 0.00 3.31 -0.18 37 0 262 0
30JUL26 37.00 P 3.99 3.99 3.98 4.02 -0.07 37 30 236 +30
30JUL26 38.00 P 0.00 0.00 0.00 4.70 -0.16 36 0 388 0
30JUL26 39.00 P 0.00 0.00 0.00 5.50 -0.18 36 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 6.34 -0.39 36 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.30 -0.34 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.21 -0.38 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.17 -0.38 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.09 -0.45 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.00 -0.49 38 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.03 -0.44 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.01 -0.44 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 4 0
28AUG26 26.00 P 0.23 0.23 0.23 0.20 -0.03 37 45 45 +45
28AUG26 27.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.46 -0.06 37 0 3 0
28AUG26 29.00 P 0.62 0.62 0.62 0.67 -0.06 37 15 15 +14
28AUG26 30.00 P 0.00 0.00 0.00 0.90 -0.09 37 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 1.21 -0.10 37 0 38 0
28AUG26 32.00 P 0.00 0.00 0.00 1.58 -0.12 37 0 70 0
28AUG26 33.00 P 1.91 1.91 1.91 2.02 -0.13 37 15 55 +2
28AUG26 34.00 P 2.40 2.40 2.40 2.50 -0.17 37 15 109 +15
28AUG26 35.00 P 0.00 0.00 0.00 3.06 -0.21 37 0 115 0
28AUG26 36.00 P 0.00 0.00 0.00 3.68 -0.23 37 0 172 0
28AUG26 37.00 P 0.00 0.00 0.00 4.37 -0.28 37 0 126 0
28AUG26 38.00 P 0.00 0.00 0.00 5.05 -0.19 37 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.82 -0.38 37 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 6.62 -0.41 37 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.53 -0.37 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.40 -0.37 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.30 -0.29 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.21 -0.33 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.15 -0.34 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.10 -0.37 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.06 -0.39 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.02 37 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 -0.03 37 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.51 -0.04 37 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 -0.04 37 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.96 -0.05 38 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.23 -0.09 37 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.58 -0.10 38 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 2.00 -0.10 38 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 -0.12 38 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 2.95 -0.15 38 0 16 0
29SEP26 35.00 P 0.00 0.00 0.00 3.56 -0.13 38 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 4.14 -0.19 38 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 4.85 -0.15 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.41 -0.33 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.26 -0.25 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.05 -0.26 39 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.87 -0.28 39 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.70 -0.32 39 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.56 -0.36 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.44 -0.30 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.34 -0.29 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.25 -0.29 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.17 -0.29 40 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 0.07 -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 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.01 37 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 -0.01 37 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 0.00 37 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.97 -0.05 37 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.24 -0.06 37 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 -0.09 37 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.88 -0.09 37 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.33 -0.06 37 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.76 -0.07 37 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 3.21 -0.10 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.73 -0.12 37 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.30 -0.15 37 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 4.87 -0.20 37 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.50 -0.24 37 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 -0.19 38 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.93 -0.24 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.67 -0.26 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.44 -0.29 38 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.24 -0.31 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.06 -0.33 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.90 -0.29 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.75 -0.30 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.62 -0.38 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.51 -0.36 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.03 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 -0.04 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.87 -0.05 36 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.05 -0.08 36 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 -0.11 36 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.63 -0.08 36 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.97 -0.09 36 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.34 -0.11 36 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.78 -0.11 36 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.25 -0.09 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.74 -0.10 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.24 -0.14 36 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.81 -0.15 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.41 -0.16 36 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 6.05 -0.17 36 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.73 -0.18 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.40 -0.28 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.14 -0.30 37 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.89 -0.31 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.66 -0.32 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.45 -0.33 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.26 -0.37 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.09 -0.35 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.94 -0.34 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.80 -0.35 38 0 0 0
TOTAL PUT 1,910 37,617 +1,053
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 20.04
28MAY26 12.50 C 0.00 0.00 0.00 7.54 -0.17 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.05 -0.16 118 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.54 -0.18 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.05 -0.17 98 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.56 -0.16 106 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.06 -0.16 96 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.56 -0.16 86 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.06 -0.16 77 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.55 -0.12 53 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.05 -0.12 45 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.55 -0.12 37 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.05 -0.12 29 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.55 -0.12 22 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 1.06 -0.12 22 0 287 0
28MAY26 19.50 C 0.00 0.00 0.00 0.63 -0.13 24 0 212 0
28MAY26 20.00 C 0.31 0.31 0.28 0.29 -0.07 23 45 989 +45
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 334 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.57 -0.16 84 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.09 -0.14 87 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.59 -0.14 80 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.10 -0.12 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.62 -0.10 75 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.10 -0.12 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.58 -0.14 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.08 -0.16 47 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.56 -0.14 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.06 -0.13 0 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.57 -0.12 26 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.08 -0.11 25 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.61 -0.11 25 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.18 -0.09 25 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.83 -0.05 26 0 210 0
29JUN26 20.00 C 0.63 0.63 0.49 0.51 -0.06 24 40 622 +28
29JUN26 21.00 C 0.25 0.25 0.24 0.18 -0.02 25 20 994 +18
29JUN26 22.00 C 0.11 0.11 0.11 0.05 0.00 25 3 394 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 104 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.59 -0.14 69 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.10 -0.12 65 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.62 -0.10 64 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.11 -0.11 57 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.60 -0.12 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.11 -0.13 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.06 -0.13 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.57 -0.12 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.08 -0.12 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.63 -0.10 24 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.22 -0.09 24 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.90 -0.07 24 0 84 0
30JUL26 20.00 C 0.00 0.00 0.00 0.63 -0.04 24 0 515 0
30JUL26 21.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 39 0
30JUL26 22.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 0.00 24 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.11 -0.11 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.60 -0.12 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.11 -0.13 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.07 -0.12 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.58 -0.12 24 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.11 -0.11 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.68 -0.10 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.31 -0.09 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.01 -0.06 24 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.78 -0.04 25 0 22 0
28AUG26 21.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 21 0
28AUG26 22.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 0.00 24 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.57 -0.16 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.09 -0.14 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.59 -0.14 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.10 -0.12 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.62 -0.10 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.11 -0.11 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.60 -0.12 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.11 -0.13 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.57 -0.13 27 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.07 -0.12 24 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.60 -0.12 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.16 -0.11 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.77 -0.10 25 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.43 -0.09 24 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.12 -0.08 24 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.90 -0.06 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 -0.06 24 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 34 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.57 -0.16 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.09 -0.14 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.59 -0.14 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.10 -0.12 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.62 -0.10 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.11 -0.11 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.60 -0.12 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.11 -0.13 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.57 -0.13 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.16 -0.06 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.65 -0.13 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.26 -0.12 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.93 -0.11 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 -0.11 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.35 -0.09 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.13 -0.09 21 0 41 0
30DEC26 21.00 C 0.00 0.00 0.00 0.79 -0.07 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.06 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.59 -0.14 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.10 -0.12 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.62 -0.10 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.11 -0.11 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.60 -0.12 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.11 -0.13 24 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.62 -0.11 22 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.20 -0.09 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.83 -0.08 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.50 -0.07 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.19 -0.08 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.87 -0.12 21 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.63 -0.06 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 -0.06 21 0 103 0
30MAR27 21.00 C 0.00 0.00 0.00 1.04 -0.05 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.76 -0.04 21 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.41 -0.02 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 108 10,925 +91
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 181 0
28MAY26 18.50 P 0.02 0.02 0.02 0.01 0.00 31 6 190 -6
28MAY26 19.00 P 0.03 0.03 0.03 0.02 0.00 25 1 309 0
28MAY26 19.50 P 0.07 0.07 0.07 0.07 0.00 23 5 272 +5
28MAY26 20.00 P 0.19 0.24 0.12 0.22 +0.01 21 39 364 +24
28MAY26 21.00 P 0.76 0.76 0.76 0.97 +0.09 21 3 145 0
28MAY26 22.00 P 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.96 +0.12 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.97 +0.13 64 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.96 +0.12 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.96 +0.12 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.96 +0.12 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.96 +0.12 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.96 +0.12 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.97 +0.13 127 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 39 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 0.02 +0.01 26 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 289 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 252 0
29JUN26 18.00 P 0.13 0.13 0.13 0.15 +0.02 24 2 347 +2
29JUN26 18.50 P 0.20 0.25 0.20 0.28 +0.05 24 36 147 +21
29JUN26 19.00 P 0.36 0.40 0.36 0.46 +0.06 24 41 372 +41
29JUN26 19.50 P 0.00 0.00 0.00 0.70 +0.06 23 0 230 0
29JUN26 20.00 P 0.80 0.93 0.80 1.00 +0.06 23 32 213 +15
29JUN26 21.00 P 0.00 0.00 0.00 1.79 +0.05 23 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 2.73 +0.12 25 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.70 +0.09 23 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.65 +0.07 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.69 +0.12 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.68 +0.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.68 +0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.68 +0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.65 +0.13 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 29 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 84 0
30JUL26 17.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 41 0
30JUL26 18.00 P 0.23 0.23 0.23 0.27 +0.03 23 1 45 +1
30JUL26 18.50 P 0.00 0.00 0.00 0.42 +0.05 23 0 39 0
30JUL26 19.00 P 0.00 0.00 0.00 0.62 +0.07 23 0 16 0
30JUL26 19.50 P 0.00 0.00 0.00 0.86 +0.06 23 0 70 0
30JUL26 20.00 P 0.00 0.00 0.00 1.15 +0.06 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.89 +0.06 22 0 0 0
30JUL26 22.00 P 2.58 2.58 2.58 2.80 +0.09 25 15 15 +15
30JUL26 23.00 P 0.00 0.00 0.00 3.70 +0.08 19 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.69 +0.12 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.69 +0.12 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.68 +0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.68 +0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.68 +0.12 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.65 +0.09 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.27 +0.02 24 0 3 0
28AUG26 18.00 P 0.38 0.38 0.38 0.40 +0.04 24 4 10 +4
28AUG26 18.50 P 0.00 0.00 0.00 0.56 +0.04 23 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.77 +0.06 23 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.01 +0.06 23 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.30 +0.05 23 0 15 0
28AUG26 21.00 P 1.83 1.83 1.83 2.03 +0.07 24 15 67 +15
28AUG26 22.00 P 0.00 0.00 0.00 2.87 +0.07 25 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.70 +0.03 17 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.69 +0.12 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.69 +0.11 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.68 +0.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.68 +0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.68 +0.12 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.68 +0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 25 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 0.00 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 0.00 25 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 1,122 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 +0.01 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 +0.03 25 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 +0.02 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 +0.04 25 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.23 +0.05 25 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.48 +0.01 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.15 +0.07 24 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.94 +0.09 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.92 +0.10 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.88 +0.11 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.83 +0.07 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.79 +0.02 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.89 +0.13 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.72 -0.02 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.76 +0.05 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.73 +0.04 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 0.00 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 0.00 22 0 65 0
30DEC26 16.50 P 0.27 0.27 0.27 0.28 -0.01 22 1 13 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.01 22 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 0.00 22 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.69 0.00 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.89 +0.01 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 +0.01 23 0 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 +0.02 23 0 38 0
30DEC26 20.00 P 0.00 0.00 0.00 1.67 +0.03 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.27 +0.05 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.02 +0.06 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.97 +0.08 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.91 +0.10 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.85 +0.08 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.80 +0.02 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.89 +0.13 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.78 +0.04 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.76 +0.05 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.74 +0.04 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 +0.02 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.41 +0.03 22 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.54 +0.03 22 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 0.69 +0.03 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 +0.04 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 +0.05 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 +0.06 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.56 +0.06 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 +0.07 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.43 +0.09 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.15 +0.09 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.07 +0.11 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.97 +0.12 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.92 +0.12 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.82 +0.03 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.89 +0.13 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.78 +0.03 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.76 +0.04 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.84 +0.13 37 0 0 0
TOTAL PUT 201 11,558 +138
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$ 15.68
28MAY26 9.25 C 0.00 0.00 0.00 6.58 -0.09 264 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.33 -0.09 253 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.07 -0.10 238 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.83 -0.09 231 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.33 -0.08 211 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.83 -0.09 191 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.31 -0.10 165 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.80 -0.12 144 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.28 -0.13 120 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.77 -0.15 101 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.25 -0.17 79 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 1.69 -0.23 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.19 -0.23 26 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.72 -0.23 27 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.28 -0.17 19 0 133 0
28MAY26 16.00 C 0.15 0.15 0.15 0.06 -0.07 19 1 157 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 68 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 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 0.00 129 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.20 -0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.07 -0.11 116 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.82 -0.10 111 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.58 -0.09 108 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.33 -0.09 103 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.07 -0.10 97 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.83 -0.09 94 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.33 -0.09 85 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.83 -0.09 77 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.31 -0.12 66 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.82 -0.11 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.28 -0.15 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.77 -0.16 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.25 -0.20 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.72 -0.23 13 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.25 -0.22 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.81 -0.20 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.15 16 0 99 0
29JUN26 16.00 C 0.22 0.22 0.22 0.23 -0.10 17 1 110 +1
29JUN26 16.50 C 0.19 0.19 0.19 0.10 -0.06 17 1 114 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.58 -0.10 78 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.33 -0.10 74 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.07 -0.11 69 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.83 -0.10 67 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.33 -0.10 61 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.83 -0.11 55 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.31 -0.13 46 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.82 -0.13 42 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.31 -0.14 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.81 -0.14 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.25 -0.23 14 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.78 -0.22 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.33 -0.20 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.93 -0.18 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.60 -0.15 16 0 0 0
30JUL26 16.00 C 0.41 0.41 0.41 0.35 -0.12 16 2 15 -2
30JUL26 16.50 C 0.00 0.00 0.00 0.20 -0.06 17 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.10 -0.05 17 0 16 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.83 -0.11 54 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.33 -0.12 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.83 -0.12 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.31 -0.15 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.83 -0.14 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.33 -0.14 29 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.84 -0.14 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.30 -0.22 17 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.84 -0.21 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.41 -0.20 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.03 -0.18 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.70 -0.16 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.47 -0.11 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.30 -0.07 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.18 -0.05 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.58 -0.10 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.33 -0.12 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.07 -0.13 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.83 -0.12 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.33 -0.13 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.83 -0.14 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.33 -0.14 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.84 -0.14 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 -0.14 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.86 -0.15 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.35 -0.22 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 -0.21 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.50 -0.18 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.13 -0.17 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.14 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.11 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.06 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.06 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.05 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.58 -0.14 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.33 -0.15 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.09 -0.14 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.85 -0.14 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.36 -0.14 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.87 -0.14 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.39 -0.13 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.91 -0.13 23 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.42 -0.15 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.97 -0.14 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.52 -0.18 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.07 -0.21 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.69 -0.19 18 0 0 0
30DEC26 15.00 C 1.38 1.38 1.35 1.35 -0.18 18 8 270 +8
30DEC26 15.50 C 0.00 0.00 0.00 1.06 -0.15 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 -0.14 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.09 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.08 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.09 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.07 18 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.58 -0.16 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.33 -0.16 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.09 -0.16 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.85 -0.16 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.36 -0.15 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.87 -0.14 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.39 -0.16 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.91 -0.15 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.44 -0.14 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.99 -0.14 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.56 -0.17 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.12 -0.20 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.75 -0.19 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.43 -0.17 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.16 -0.15 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.89 -0.13 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.73 -0.08 18 0 0 0
30MAR27 17.00 C 0.72 0.72 0.72 0.56 -0.09 18 25 135 +25
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.08 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.08 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.06 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.05 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.04 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 38 2,125 +32
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 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 43 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
28MAY26 15.50 P 0.08 0.08 0.08 0.09 +0.05 19 15 107 0
28MAY26 16.00 P 0.00 0.00 0.00 0.37 +0.16 19 0 61 0
28MAY26 16.50 P 0.00 0.00 0.00 0.82 +0.22 0 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 1.32 +0.23 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.82 +0.23 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.32 +0.23 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 +0.07 17 0 89 0
29JUN26 16.00 P 0.00 0.00 0.00 0.52 +0.13 17 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 0.90 +0.17 18 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 +0.21 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.82 +0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.32 +0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 14 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.18 +0.05 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.36 +0.09 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.62 +0.13 17 0 50 0
30JUL26 16.50 P 0.00 0.00 0.00 0.98 +0.16 18 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.36 +0.19 16 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.83 +0.22 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.32 +0.23 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 6 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.13 +0.03 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.26 +0.06 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.44 +0.08 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.70 +0.12 17 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.02 +0.15 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.41 +0.18 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.85 +0.21 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.32 +0.22 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.04 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 +0.07 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 +0.09 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 +0.12 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 +0.15 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.46 +0.18 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.88 +0.20 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.33 +0.21 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.32 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.32 +0.22 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 +0.04 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 +0.06 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.87 +0.09 18 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 +0.10 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.45 +0.13 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.81 +0.15 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.20 +0.16 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.61 +0.17 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.11 +0.17 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.54 +0.14 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.98 +0.14 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.47 +0.16 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 +0.14 17 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.37 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 +0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.32 +0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.33 +0.19 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.03 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 +0.04 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.05 18 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.76 +0.09 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 +0.07 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 +0.09 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 +0.07 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.91 +0.13 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.29 +0.15 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 +0.17 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.18 +0.18 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.62 +0.17 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.05 +0.15 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.53 +0.17 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.43 +0.14 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.40 +0.17 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.37 +0.17 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.34 +0.17 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.33 +0.17 19 0 0 0
TOTAL PUT 15 2,098 0
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$ 43.18
28MAY26 32.00 C 0.00 0.00 0.00 11.20 -1.34 79 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.20 -1.34 71 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.21 -1.33 74 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.20 -1.34 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.20 -1.34 47 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 6.20 -1.34 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.20 -1.34 32 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 4.20 -1.34 24 0 40 0
28MAY26 40.00 C 3.80 3.80 3.80 3.21 -1.33 26 20 22 -20
28MAY26 41.00 C 0.00 0.00 0.00 2.24 -1.31 24 0 136 0
28MAY26 42.00 C 1.84 1.94 1.84 1.37 -1.21 24 28 142 -16
28MAY26 43.00 C 0.81 0.81 0.72 0.69 -0.99 24 45 259 +15
28MAY26 44.00 C 0.62 0.62 0.40 0.30 -0.64 25 83 397 -32
28MAY26 45.00 C 0.34 0.34 0.15 0.10 -0.34 25 36 512 +6
28MAY26 46.00 C 0.07 0.07 0.04 0.03 -0.14 26 32 499 -30
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 875 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,331 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 631 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 701 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.27 -1.25 95 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.27 -1.25 88 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.27 -1.25 82 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.33 -1.20 90 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.28 -1.25 73 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.33 -1.20 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.34 -1.19 74 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.34 -1.20 69 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.34 -1.21 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.34 -1.21 59 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.35 -1.20 55 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.36 -1.20 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.36 -1.19 46 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.37 -1.19 43 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.28 -1.30 23 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.29 -1.32 24 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.32 -1.31 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.37 -1.29 25 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 4.45 -1.26 25 0 15 0
29JUN26 40.00 C 4.05 4.05 4.05 3.60 -1.19 25 20 89 +20
29JUN26 41.00 C 0.00 0.00 0.00 2.83 -1.10 25 0 191 0
29JUN26 42.00 C 2.50 2.60 2.50 2.13 -1.00 25 35 251 +35
29JUN26 43.00 C 2.05 2.05 1.65 1.56 -0.86 25 53 260 +53
29JUN26 44.00 C 1.50 1.50 1.25 1.11 -0.68 25 49 3,682 0
29JUN26 45.00 C 1.06 1.06 0.89 0.77 -0.54 25 27 505 +25
29JUN26 46.00 C 0.70 0.70 0.70 0.51 -0.44 25 90 529 +30
29JUN26 47.00 C 0.48 0.48 0.45 0.33 -0.32 25 45 1,001 +30
29JUN26 48.00 C 0.00 0.00 0.00 0.20 -0.23 25 0 902 0
29JUN26 49.00 C 0.00 0.00 0.00 0.12 -0.15 25 0 890 0
29JUN26 50.00 C 0.15 0.15 0.15 0.07 -0.10 25 2 773 +2
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 288 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.48 -1.11 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.32 -1.29 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.36 -1.31 26 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.43 -1.28 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.55 -1.23 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.73 -1.17 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.00 -1.08 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.36 -0.97 26 0 0 0
30JUL26 43.00 C 2.15 2.15 2.00 1.84 -0.82 26 30 30 +15
30JUL26 44.00 C 1.83 1.83 1.55 1.40 -0.70 26 12 112 +2
30JUL26 45.00 C 1.32 1.32 1.13 1.04 -0.60 26 19 265 +15
30JUL26 46.00 C 1.01 1.01 1.01 0.75 -0.51 26 18 174 +12
30JUL26 47.00 C 0.00 0.00 0.00 0.54 -0.40 26 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 0.38 -0.31 26 0 288 0
30JUL26 49.00 C 0.43 0.43 0.43 0.26 -0.24 26 4 154 0
30JUL26 50.00 C 0.32 0.32 0.32 0.18 -0.17 26 15 126 +15
30JUL26 52.50 C 0.00 0.00 0.00 0.07 -0.07 26 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 116 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.51 -1.10 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.36 -1.28 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.43 -1.28 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.55 -1.23 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.73 -1.16 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.97 -1.09 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.30 -0.99 27 0 0 0
28AUG26 42.00 C 3.14 3.14 3.14 2.72 -0.88 27 15 15 +10
28AUG26 43.00 C 2.59 2.59 2.59 2.23 -0.78 27 15 19 0
28AUG26 44.00 C 2.12 2.12 2.12 1.81 -0.68 27 15 62 0
28AUG26 45.00 C 0.00 0.00 0.00 1.45 -0.60 28 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 1.14 -0.52 27 0 162 0
28AUG26 47.00 C 0.00 0.00 0.00 0.89 -0.44 27 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 0.69 -0.37 27 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 0.53 -0.30 27 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.40 -0.25 27 0 52 0
28AUG26 52.50 C 0.00 0.00 0.00 0.20 -0.14 27 0 84 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 -0.08 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.49 -1.11 67 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.49 -1.11 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.50 -1.04 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.50 -1.11 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.51 -1.04 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.51 -1.04 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.52 -1.04 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.53 -1.02 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.41 -1.19 33 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.51 -1.12 34 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 7.62 -1.06 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.53 -1.25 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.69 -1.20 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.93 -1.13 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 4.23 -1.06 27 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 3.60 -0.98 27 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 3.08 -0.86 28 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 2.60 -0.77 28 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 2.20 -0.65 28 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 1.83 -0.59 28 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 1.52 -0.53 28 0 576 0
29SEP26 47.00 C 0.00 0.00 0.00 1.25 -0.48 28 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 -0.45 28 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 0.83 -0.39 28 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 0.66 -0.34 28 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 -0.22 28 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 -0.14 27 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.09 27 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.50 -1.11 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.51 -1.05 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.52 -1.04 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.54 -1.02 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.57 -1.02 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.63 -1.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.73 -0.98 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.87 -0.96 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.08 -0.88 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.39 -1.04 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.75 -0.99 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.15 -0.94 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.62 -0.86 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 3.98 -0.95 28 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.56 -0.72 28 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.14 -0.69 28 0 243 0
30DEC26 45.00 C 2.69 2.69 2.69 2.79 -0.62 28 3 136 +3
30DEC26 46.00 C 0.00 0.00 0.00 2.44 -0.59 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.16 -0.52 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 1.88 -0.49 28 0 265 0
30DEC26 49.00 C 0.00 0.00 0.00 1.65 -0.44 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.43 -0.40 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.00 -0.31 28 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.73 -0.20 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 -0.18 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.13 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.08 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.06 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 9.77 -0.99 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.94 -0.95 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.17 -1.00 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.66 -0.80 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.01 -1.05 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.42 -0.98 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.85 -0.96 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.18 -1.04 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.68 -1.03 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.26 -0.78 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.84 -0.76 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 3.48 -0.70 27 0 31 0
30MAR27 46.00 C 3.09 3.09 3.09 3.13 -0.65 27 2 28 +2
30MAR27 47.00 C 0.00 0.00 0.00 2.81 -0.63 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.53 -0.56 27 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 2.25 -0.55 27 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 2.02 -0.50 27 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 1.61 -0.32 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.19 -0.35 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 -0.29 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 -0.22 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 -0.16 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.14 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 -0.11 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 -0.07 28 0 0 0
TOTAL CALL 713 26,459 +192
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 177 0
28MAY26 40.00 P 0.02 0.02 0.02 0.01 0.00 26 9 452 -9
28MAY26 41.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 586 0
28MAY26 42.00 P 0.19 0.19 0.19 0.18 +0.14 25 25 563 +20
28MAY26 43.00 P 0.33 0.54 0.28 0.52 +0.38 25 81 637 +23
28MAY26 44.00 P 0.63 1.00 0.63 1.12 +0.70 26 121 985 -54
28MAY26 45.00 P 1.27 1.91 1.27 1.89 +0.96 24 90 1,257 -37
28MAY26 46.00 P 2.00 2.88 2.00 2.88 +1.20 32 262 936 -12
28MAY26 47.00 P 0.00 0.00 0.00 3.82 +1.31 0 0 687 -193
28MAY26 48.00 P 0.00 0.00 0.00 4.82 +1.34 0 0 747 0
28MAY26 49.00 P 0.00 0.00 0.00 5.82 +1.34 0 0 359 -154
28MAY26 50.00 P 0.00 0.00 0.00 6.82 +1.34 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 9.32 +1.34 0 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 11.82 +1.17 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.32 +1.17 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.82 +1.17 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.32 +1.17 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.82 +1.17 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.32 +1.17 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.82 +1.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 210 0
29JUN26 38.00 P 0.10 0.10 0.10 0.09 +0.05 25 12 74 +2
29JUN26 39.00 P 0.00 0.00 0.00 0.17 +0.09 25 0 330 0
29JUN26 40.00 P 0.24 0.29 0.24 0.30 +0.14 24 25 671 -10
29JUN26 41.00 P 0.42 0.50 0.42 0.54 +0.24 25 65 584 0
29JUN26 42.00 P 0.61 0.85 0.61 0.86 +0.35 25 74 227 -45
29JUN26 43.00 P 1.05 1.15 0.98 1.30 +0.51 25 84 327 -28
29JUN26 44.00 P 1.35 1.72 1.35 1.80 +0.61 24 76 1,542 0
29JUN26 45.00 P 2.40 2.40 2.40 2.51 +0.80 25 3 318 0
29JUN26 46.00 P 3.20 3.21 3.20 3.21 +0.86 25 208 640 +187
29JUN26 47.00 P 0.00 0.00 0.00 4.04 +1.04 25 0 385 0
29JUN26 48.00 P 0.00 0.00 0.00 4.93 +1.14 25 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 5.86 +1.21 25 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 6.83 +1.27 25 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 9.32 +1.25 0 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 11.82 +1.17 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.32 +1.17 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.82 +1.17 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.32 +1.17 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.82 +1.17 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.32 +1.17 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.82 +1.17 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
30JUL26 36.00 P 0.17 0.17 0.17 0.17 +0.06 26 4 85 +2
30JUL26 37.00 P 0.00 0.00 0.00 0.29 +0.11 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.46 +0.16 26 0 159 0
30JUL26 39.00 P 0.55 0.55 0.55 0.69 +0.23 26 7 147 +7
30JUL26 40.00 P 0.86 0.86 0.86 0.98 +0.31 26 10 257 +10
30JUL26 41.00 P 1.26 1.26 1.26 1.38 +0.42 26 6 93 0
30JUL26 42.00 P 0.00 0.00 0.00 1.83 +0.53 26 0 212 0
30JUL26 43.00 P 2.04 2.34 2.04 2.34 +0.60 25 30 138 +9
30JUL26 44.00 P 2.73 2.73 2.73 3.00 +0.74 26 15 285 +15
30JUL26 45.00 P 0.00 0.00 0.00 3.70 +0.84 26 0 395 0
30JUL26 46.00 P 0.00 0.00 0.00 4.46 +0.92 26 0 409 0
30JUL26 47.00 P 0.00 0.00 0.00 5.28 +1.00 26 0 148 0
30JUL26 48.00 P 0.00 0.00 0.00 6.14 +1.07 26 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 7.04 +1.14 26 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 7.83 +1.05 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 10.16 +1.01 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.59 +1.03 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.05 +1.02 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.53 +1.04 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.06 +1.09 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.51 +1.05 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.04 +1.10 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.49 +1.06 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.25 +0.09 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.37 +0.12 27 0 101 0
28AUG26 37.00 P 0.45 0.45 0.45 0.54 +0.17 27 5 5 +5
28AUG26 38.00 P 0.00 0.00 0.00 0.75 +0.21 27 0 28 0
28AUG26 39.00 P 0.00 0.00 0.00 1.03 +0.29 27 0 28 0
28AUG26 40.00 P 0.00 0.00 0.00 1.37 +0.37 27 0 35 0
28AUG26 41.00 P 0.00 0.00 0.00 1.77 +0.45 27 0 28 0
28AUG26 42.00 P 1.93 2.00 1.93 2.23 +0.53 27 10 48 +10
28AUG26 43.00 P 0.00 0.00 0.00 2.77 +0.62 27 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 3.38 +0.71 27 0 84 0
28AUG26 45.00 P 0.00 0.00 0.00 4.05 +0.80 27 0 68 0
28AUG26 46.00 P 0.00 0.00 0.00 4.81 +0.91 27 0 135 0
28AUG26 47.00 P 0.00 0.00 0.00 5.58 +0.95 27 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 6.40 +1.02 27 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 7.26 +1.08 27 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.99 +0.98 23 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.17 +0.87 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.60 +0.96 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.13 +1.08 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.54 +1.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.06 +1.05 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.51 +1.04 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.04 +1.09 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.49 +1.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 +0.08 28 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 +0.11 28 0 371 0
29SEP26 36.00 P 0.00 0.00 0.00 0.58 +0.15 28 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 +0.19 28 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.05 +0.24 28 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 +0.29 27 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.71 +0.39 27 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 2.12 +0.42 27 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.62 +0.52 27 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 3.16 +0.59 27 0 108 0
29SEP26 44.00 P 3.57 3.70 3.57 3.70 +0.60 27 30 89 -30
29SEP26 45.00 P 0.00 0.00 0.00 4.53 +0.85 29 0 74 0
29SEP26 46.00 P 0.00 0.00 0.00 5.10 +0.81 27 0 411 0
29SEP26 47.00 P 0.00 0.00 0.00 5.85 +0.87 27 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 6.63 +0.94 27 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 7.46 +0.99 27 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 8.15 +0.88 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.37 +0.90 21 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.75 +1.00 0 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.16 +1.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.54 +1.01 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.06 +1.05 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.51 +1.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.04 +1.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.49 +1.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 +0.06 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 +0.08 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 +0.10 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.56 +0.14 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.74 +0.17 29 0 2 0
30DEC26 35.00 P 1.00 1.03 1.00 0.94 +0.20 29 7 33 +7
30DEC26 36.00 P 1.18 1.18 1.18 1.20 +0.26 29 5 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.48 +0.28 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.82 +0.35 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.20 +0.40 29 0 216 0
30DEC26 40.00 P 0.00 0.00 0.00 2.61 +0.44 29 0 166 0
30DEC26 41.00 P 0.00 0.00 0.00 3.09 +0.51 29 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 3.59 +0.55 29 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 4.16 +0.63 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.75 +0.67 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 +0.74 30 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 5.89 +0.60 29 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 6.80 +1.03 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 7.54 +1.08 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.34 +0.95 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.15 +1.00 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.28 +1.08 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.49 +1.09 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.78 +1.05 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.07 +0.93 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.50 +0.97 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.91 +0.99 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.34 +0.99 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.79 +1.01 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.04 +0.16 28 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 1.30 +0.22 28 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.58 +0.24 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.91 +0.30 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.26 +0.31 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.67 +0.38 28 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.10 +0.40 29 0 1 0
30MAR27 41.00 P 3.57 3.58 3.57 3.59 +0.48 29 2 2 +2
30MAR27 42.00 P 0.00 0.00 0.00 4.09 +0.49 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.67 +0.58 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.25 +0.60 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.89 +0.67 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 6.55 +0.72 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 7.24 +0.75 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.97 +0.81 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.72 +0.84 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.52 +0.90 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.59 +1.00 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.76 +1.05 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.95 +1.00 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.29 +1.00 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.63 +0.95 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.00 +0.98 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.40 +0.99 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.82 +1.01 32 0 0 0
TOTAL PUT 1,266 28,751 -273
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$ 7.34
28MAY26 5.00 C 0.00 0.00 0.00 2.34 -0.05 0 0 25 0
28MAY26 5.25 C 0.00 0.00 0.00 2.09 -0.05 0 0 25 0
28MAY26 5.50 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 -0.05 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.61 -0.04 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 -0.06 41 0 1 0
28MAY26 7.25 C 0.00 0.00 0.00 0.23 -0.05 44 0 13 0
28MAY26 7.50 C 0.13 0.13 0.11 0.12 -0.04 45 10 233 +10
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.02 48 0 596 0
28MAY26 8.00 C 0.04 0.04 0.03 0.03 -0.01 51 30 442 +30
28MAY26 8.25 C 0.02 0.02 0.02 0.01 -0.01 49 45 491 -45
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 406 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 594 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 719 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 606 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 637 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 123 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 136 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 149 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 160 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 171 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 182 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 192 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 201 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 210 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 219 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 227 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 235 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 243 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 251 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 -0.08 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 -0.07 40 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.06 39 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 -0.06 40 0 0 0
29JUN26 7.00 C 0.64 0.64 0.58 0.56 -0.05 40 16 15 +15
29JUN26 7.25 C 0.45 0.45 0.39 0.42 -0.04 40 26 207 +19
29JUN26 7.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 271 0
29JUN26 7.75 C 0.25 0.25 0.25 0.22 -0.04 41 4 809 +4
29JUN26 8.00 C 0.16 0.16 0.16 0.16 -0.02 42 10 832 0
29JUN26 8.25 C 0.12 0.12 0.12 0.11 -0.02 42 2 437 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 701 0
29JUN26 8.75 C 0.08 0.08 0.07 0.05 -0.01 43 30 360 -30
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,494 0
29JUN26 9.25 C 0.05 0.05 0.05 0.02 -0.01 43 5 745 +5
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,148 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 361 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 680 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 515 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 183 0
30JUL26 5.25 C 0.00 0.00 0.00 2.11 -0.08 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 -0.11 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.61 -0.07 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.38 -0.06 37 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.19 -0.03 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.99 -0.05 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.82 -0.04 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.65 -0.06 41 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.53 -0.04 42 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.34 -0.03 43 0 305 0
30JUL26 8.00 C 0.33 0.33 0.33 0.27 -0.03 43 16 561 0
30JUL26 8.25 C 0.26 0.27 0.26 0.21 -0.02 43 4 407 +1
30JUL26 8.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 485 0
30JUL26 8.75 C 0.00 0.00 0.00 0.12 -0.02 42 0 105 0
30JUL26 9.00 C 0.14 0.14 0.14 0.09 -0.02 43 20 159 +20
30JUL26 9.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 178 0
30JUL26 9.50 C 0.11 0.11 0.11 0.05 -0.01 42 1 823 -1
30JUL26 9.75 C 0.00 0.00 0.00 0.04 -0.01 43 0 234 0
30JUL26 10.00 C 0.08 0.08 0.08 0.03 -0.01 43 90 400 +90
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 45 0 360 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 137 0
28AUG26 5.25 C 0.00 0.00 0.00 2.11 -0.08 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.63 -0.07 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.42 -0.06 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.22 -0.07 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.07 -0.04 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.89 -0.06 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.39 -0.02 44 0 561 0
28AUG26 8.25 C 0.00 0.00 0.00 0.32 -0.02 44 0 237 0
28AUG26 8.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 299 0
28AUG26 8.75 C 0.00 0.00 0.00 0.21 -0.02 44 0 333 0
28AUG26 9.00 C 0.24 0.24 0.24 0.17 -0.01 44 5 408 -5
28AUG26 9.25 C 0.00 0.00 0.00 0.14 -0.01 44 0 215 0
28AUG26 9.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 180 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 -0.01 44 0 120 0
28AUG26 10.00 C 0.15 0.15 0.15 0.07 -0.01 44 150 516 +150
28AUG26 10.50 C 0.00 0.00 0.00 0.05 0.00 45 0 206 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 44 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.07 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.08 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 -0.08 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.06 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 -0.06 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.05 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.04 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 -0.03 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 -0.03 42 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.73 -0.04 42 0 0 0
29SEP26 7.50 C 0.67 0.67 0.67 0.63 -0.03 42 1 6 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.03 43 0 30 0
29SEP26 8.25 C 0.42 0.42 0.42 0.42 -0.02 44 190 445 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.02 44 0 336 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.01 44 0 155 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 3,579 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.01 44 0 211 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 491 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.01 44 0 355 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 410 0
29SEP26 10.50 C 0.17 0.17 0.17 0.09 0.00 45 100 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 44 0 1,316 0
29SEP26 11.50 C 0.12 0.12 0.12 0.04 -0.01 44 45 412 +45
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 45 0 555 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 44 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 275 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 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 2.36 -0.07 33 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 -0.06 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 -0.06 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 -0.04 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 -0.04 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 -0.04 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 -0.03 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 -0.03 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 -0.02 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.03 42 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.03 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.70 -0.02 42 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 -0.04 42 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.56 -0.04 43 0 148 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 -0.03 43 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 -0.02 44 0 36 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.02 44 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 -0.01 44 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.02 44 0 8 0
30DEC26 10.00 C 0.34 0.34 0.34 0.29 -0.01 44 1 46 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.01 43 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 0.00 44 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 0.00 44 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 44 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 44 0 355 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 44 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 44 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 43 0 113 0
30MAR27 5.25 C 0.00 0.00 0.00 2.26 -0.06 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.06 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 -0.06 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.78 -0.06 40 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.64 -0.06 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.51 -0.05 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.39 -0.05 42 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.27 -0.05 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.16 -0.05 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 -0.05 42 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 -0.05 42 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 -0.05 42 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 -0.05 42 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.76 -0.02 43 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 -0.03 43 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 -0.05 44 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.59 -0.03 44 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 -0.04 43 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 -0.04 44 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 -0.03 44 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 -0.03 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.03 44 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.02 43 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 184 0
TOTAL CALL 801 46,921 +310
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 307 0
28MAY26 7.00 P 0.05 0.07 0.05 0.07 0.00 49 28 429 +28
28MAY26 7.25 P 0.12 0.16 0.12 0.15 0.00 47 51 1,175 0
28MAY26 7.50 P 0.29 0.29 0.24 0.28 0.00 46 9 892 +4
28MAY26 7.75 P 0.47 0.47 0.46 0.47 +0.02 49 6 1,472 -1
28MAY26 8.00 P 0.69 0.69 0.69 0.70 +0.04 57 3 1,257 -3
28MAY26 8.25 P 0.00 0.00 0.00 0.91 +0.02 0 0 707 0
28MAY26 8.50 P 0.00 0.00 0.00 1.20 +0.09 82 0 817 0
28MAY26 8.75 P 0.00 0.00 0.00 1.41 +0.05 0 0 1,062 0
28MAY26 9.00 P 0.00 0.00 0.00 1.70 +0.08 105 0 1,220 0
28MAY26 9.25 P 0.00 0.00 0.00 1.94 +0.07 108 0 175 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 +0.06 109 0 75 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 +0.06 117 0 45 0
28MAY26 10.00 P 2.69 2.69 2.69 2.69 0.00 135 5 395 0
28MAY26 10.50 P 0.00 0.00 0.00 3.18 +0.05 142 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 3.68 +0.07 156 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.20 +0.08 190 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.69 +0.08 195 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.20 +0.09 217 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.69 +0.06 219 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.18 +0.07 218 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.68 +0.07 228 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.18 +0.05 238 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.68 +0.05 247 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.18 +0.07 256 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.70 +0.09 292 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.18 +0.07 274 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.68 +0.07 282 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 43 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 42 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 42 0 214 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 41 0 354 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 41 0 436 0
29JUN26 6.75 P 0.20 0.20 0.20 0.20 +0.01 42 15 648 0
29JUN26 7.00 P 0.29 0.29 0.29 0.30 +0.02 42 1 1,143 +1
29JUN26 7.25 P 0.34 0.34 0.34 0.42 +0.02 42 5 1,215 +5
29JUN26 7.50 P 0.56 0.56 0.56 0.58 +0.03 43 10 1,102 0
29JUN26 7.75 P 0.00 0.00 0.00 0.75 +0.02 43 0 760 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.03 45 0 370 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.04 46 0 396 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.07 49 0 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 +0.13 51 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 +0.07 56 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 +0.06 56 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 +0.08 63 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.60 +0.08 65 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 +0.06 64 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.32 +0.07 68 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.81 +0.06 71 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 +0.09 81 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.81 +0.08 83 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.30 +0.08 84 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.81 +0.09 94 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.31 +0.09 100 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.81 +0.09 105 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.30 +0.09 104 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.79 +0.08 102 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.29 +0.08 107 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.80 +0.09 118 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.30 +0.09 123 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.80 +0.09 127 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 43 0 25 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 0.00 43 0 165 0
30JUL26 6.25 P 0.00 0.00 0.00 0.16 0.00 43 0 120 0
30JUL26 6.50 P 0.00 0.00 0.00 0.23 +0.01 42 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.31 +0.01 42 0 104 0
30JUL26 7.00 P 0.00 0.00 0.00 0.42 +0.01 42 0 579 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 +0.02 42 0 727 0
30JUL26 7.50 P 0.00 0.00 0.00 0.70 +0.02 43 0 1,062 0
30JUL26 7.75 P 0.00 0.00 0.00 0.87 +0.02 43 0 206 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 +0.03 44 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.26 +0.03 45 0 54 0
30JUL26 8.50 P 0.00 0.00 0.00 1.47 +0.04 46 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.69 +0.06 48 0 367 0
30JUL26 9.00 P 1.91 1.91 1.91 1.92 +0.06 49 5 20 +5
30JUL26 9.25 P 0.00 0.00 0.00 2.15 +0.06 51 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.37 +0.05 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 +0.05 53 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.86 +0.07 55 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.34 +0.08 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.83 +0.07 60 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.33 +0.10 65 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.82 +0.08 67 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.32 +0.10 71 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.82 +0.09 76 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.31 +0.09 76 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.81 +0.08 80 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 0.00 43 0 48 0
28AUG26 5.75 P 0.10 0.12 0.10 0.12 0.00 43 290 439 +290
28AUG26 6.00 P 0.00 0.00 0.00 0.17 0.00 43 0 285 0
28AUG26 6.25 P 0.00 0.00 0.00 0.23 +0.01 43 0 28 0
28AUG26 6.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 152 0
28AUG26 6.75 P 0.00 0.00 0.00 0.41 +0.01 43 0 418 0
28AUG26 7.00 P 0.00 0.00 0.00 0.52 +0.01 42 0 508 0
28AUG26 7.25 P 0.00 0.00 0.00 0.65 +0.01 42 0 481 0
28AUG26 7.50 P 0.00 0.00 0.00 0.81 +0.03 44 0 311 0
28AUG26 7.75 P 0.00 0.00 0.00 0.97 +0.02 44 0 91 0
28AUG26 8.00 P 0.00 0.00 0.00 1.15 +0.01 44 0 17 0
28AUG26 8.25 P 0.00 0.00 0.00 1.35 +0.03 46 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.56 +0.04 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.77 +0.04 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.99 +0.05 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.20 +0.04 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.43 +0.05 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.66 +0.05 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.90 +0.06 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.37 +0.06 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.85 +0.06 55 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.33 +0.07 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 44 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.01 44 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 90 0
29SEP26 5.75 P 0.17 0.17 0.17 0.17 0.00 43 100 110 +93
29SEP26 6.00 P 0.21 0.23 0.21 0.23 0.00 43 62 163 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.31 0.00 43 0 268 0
29SEP26 6.50 P 0.35 0.35 0.35 0.39 0.00 43 20 312 +20
29SEP26 6.75 P 0.45 0.49 0.45 0.50 +0.01 43 280 973 +280
29SEP26 7.00 P 0.57 0.62 0.56 0.62 0.00 43 600 1,133 +402
29SEP26 7.25 P 0.69 0.75 0.69 0.76 +0.01 44 380 1,108 +380
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.02 45 0 482 0
29SEP26 7.75 P 1.00 1.00 1.00 1.09 +0.03 45 1 294 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 +0.03 46 0 210 0
29SEP26 8.25 P 1.39 1.39 1.39 1.44 +0.03 46 160 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.04 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 +0.04 47 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 +0.04 48 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 +0.04 49 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 +0.04 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 +0.04 51 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.96 +0.05 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.05 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 +0.06 56 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.37 +0.04 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.86 +0.05 59 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.33 +0.05 57 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.82 +0.06 58 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.32 +0.08 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.81 +0.08 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.31 +0.07 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.81 +0.07 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.31 +0.08 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.81 +0.07 73 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 647 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.01 44 0 77 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 +0.01 44 0 201 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 +0.01 44 0 222 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.01 44 0 200 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 +0.02 44 0 60 0
30DEC26 6.50 P 0.57 0.57 0.57 0.60 +0.01 44 195 458 +195
30DEC26 6.75 P 0.00 0.00 0.00 0.72 +0.02 44 0 344 0
30DEC26 7.00 P 0.00 0.00 0.00 0.85 +0.02 44 0 63 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 +0.02 44 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 +0.03 45 0 46 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.03 45 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 +0.03 45 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.03 45 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 +0.03 46 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 +0.03 46 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 +0.03 46 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.04 47 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.04 47 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 +0.04 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 +0.04 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 +0.05 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.99 +0.04 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.48 +0.05 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.97 +0.05 57 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.46 +0.05 59 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.94 +0.06 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.41 +0.05 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.90 +0.06 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.38 +0.06 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.84 +0.04 61 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 0.00 44 0 203 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 0.00 44 0 105 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 -0.01 43 0 19 0
30MAR27 6.75 P 0.00 0.00 0.00 0.84 -0.01 43 0 219 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 0.00 45 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 0.00 45 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.30 0.00 45 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.45 0.00 45 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.01 45 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.80 +0.01 45 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 0.00 45 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.16 +0.01 46 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.35 +0.01 46 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.55 +0.01 46 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 +0.02 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 +0.02 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.18 +0.02 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.62 +0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.07 +0.02 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.54 +0.03 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.02 +0.04 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.50 +0.04 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.97 +0.05 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.44 +0.05 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.93 +0.06 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.40 +0.05 57 0 0 0
TOTAL PUT 2,226 44,241 +1,701
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$ 7.70
28MAY26 4.90 C 0.00 0.00 0.00 2.82 -0.05 174 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.72 -0.05 167 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.48 -0.04 164 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.21 -0.06 117 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.98 -0.04 130 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.73 -0.04 115 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.48 -0.04 99 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.21 -0.06 64 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.47 -0.06 34 0 0 0
28MAY26 7.50 C 0.23 0.25 0.23 0.23 -0.05 22 20 20 +20
28MAY26 7.75 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 219 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 134 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.07 -0.01 100 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.92 -0.06 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.82 -0.06 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.72 -0.06 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.48 -0.05 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.23 -0.06 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 -0.05 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.73 -0.04 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 -0.06 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 -0.05 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 -0.07 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 -0.07 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.03 21 0 200 0
29JUN26 7.75 C 0.19 0.19 0.19 0.20 -0.02 21 81 81 +81
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 1,504 0
29JUN26 8.25 C 0.06 0.06 0.06 0.05 -0.01 21 1 226 +1
29JUN26 8.50 C 0.03 0.03 0.03 0.02 -0.01 20 2 110 +2
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 73 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.27 -0.02 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.01 -0.03 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.78 0.00 42 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.52 -0.02 34 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.00 -0.07 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.78 -0.07 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.29 -0.02 21 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 33 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 -0.02 21 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 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 34 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.27 - 40 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 2.04 -0.01 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.78 -0.03 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.53 -0.03 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.29 -0.03 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.04 -0.06 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.86 -0.03 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.07 -0.03 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.96 -0.04 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.86 -0.04 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.77 -0.02 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.27 -0.03 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 -0.03 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 -0.03 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.57 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 -0.02 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.11 -0.02 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 -0.03 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.71 -0.03 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.02 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.02 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 -0.02 21 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.02 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.02 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.01 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.99 -0.04 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.90 -0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 -0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.55 -0.04 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.31 -0.03 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.07 -0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 -0.02 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 -0.04 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.05 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.16 -0.05 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 -0.04 23 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 -0.06 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
30DEC26 7.75 C 0.53 0.53 0.53 0.50 -0.05 22 25 55 +25
30DEC26 8.00 C 0.00 0.00 0.00 0.39 -0.04 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.04 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.90 -0.03 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.80 -0.03 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.55 -0.04 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.32 -0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.08 -0.03 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.85 -0.03 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.62 -0.05 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.41 -0.05 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.21 -0.05 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.02 -0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.02 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 129 8,797 +129
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 30 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 0.00 20 0 135 0
28MAY26 7.75 P 0.10 0.12 0.10 0.11 +0.03 19 20 195 +10
28MAY26 8.00 P 0.00 0.00 0.00 0.31 +0.06 22 0 212 0
28MAY26 8.25 P 0.00 0.00 0.00 0.55 +0.07 0 0 130 0
28MAY26 8.50 P 0.00 0.00 0.00 0.80 +0.07 0 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.80 +0.06 0 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 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 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 29 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 735 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.02 20 0 220 0
29JUN26 7.75 P 0.23 0.23 0.21 0.21 +0.02 19 35 77 +25
29JUN26 8.00 P 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.58 +0.06 20 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 +0.07 21 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.80 +0.04 0 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 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 0.00 20 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.28 +0.01 20 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.83 +0.06 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.06 +0.06 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 - 33 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 0.01 0.00 22 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.67 +0.03 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.86 +0.05 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.08 +0.06 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 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 37 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 32 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 25 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.01 20 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.02 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.03 20 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 +0.02 20 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.08 +0.05 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 +0.03 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.01 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 +0.01 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 0.00 16 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.82 +0.03 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 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.01 21 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30MAR27 7.00 P 0.33 0.33 0.33 0.31 0.00 21 30 0 -30
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.04 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 +0.04 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 +0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 +0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 +0.01 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 +0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 0.00 18 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.93 0.00 16 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.89 +0.10 23 0 0 0
TOTAL PUT 85 10,340 +5
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$ 5.47
28MAY26 3.90 C 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.47 -0.09 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.37 -0.09 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.27 -0.09 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 -0.09 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.87 -0.09 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.77 -0.09 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.67 -0.09 0 0 81 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 -0.09 0 0 525 0
28MAY26 5.00 C 0.00 0.00 0.00 0.48 -0.10 41 0 4,012 0
28MAY26 5.25 C 0.25 0.25 0.23 0.24 -0.09 29 114 1,285 -13
28MAY26 5.50 C 0.09 0.09 0.09 0.08 -0.06 30 25 1,788 +25
28MAY26 5.75 C 0.04 0.04 0.02 0.02 -0.02 34 43 3,571 -12
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 772 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.47 -0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.37 -0.09 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 -0.09 0 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 -0.09 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.09 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 -0.09 0 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.77 -0.09 0 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 -0.09 0 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 -0.08 28 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 -0.09 29 0 1,760 0
29JUN26 5.25 C 0.34 0.35 0.26 0.27 -0.07 24 13 950 +2
29JUN26 5.50 C 0.17 0.17 0.13 0.14 -0.04 26 65 877 +65
29JUN26 5.75 C 0.10 0.10 0.07 0.07 -0.02 27 187 2,713 0
29JUN26 6.00 C 0.04 0.04 0.03 0.03 -0.01 28 212 1,608 -132
29JUN26 6.25 C 0.03 0.03 0.03 0.01 -0.01 27 20 372 +20
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.47 -0.09 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.37 -0.09 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.27 -0.09 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.17 -0.09 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.87 -0.09 0 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.78 -0.08 29 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.68 -0.08 26 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.59 -0.07 26 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.49 -0.09 23 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.32 -0.05 25 0 267 0
30JUL26 5.50 C 0.21 0.21 0.21 0.20 -0.04 26 10 111 +10
30JUL26 5.75 C 0.00 0.00 0.00 0.12 -0.03 26 0 6,126 0
30JUL26 6.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 674 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.00 C 0.02 0.02 0.02 0.01 0.00 31 38 38 +38
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.27 -0.09 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.17 -0.09 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.98 -0.08 30 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.88 -0.08 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.79 -0.07 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.68 -0.10 22 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.60 -0.07 24 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.53 -0.07 25 0 118 0
28AUG26 5.25 C 0.38 0.38 0.38 0.37 -0.06 25 30 190 +30
28AUG26 5.50 C 0.00 0.00 0.00 0.25 -0.05 26 0 70 0
28AUG26 5.75 C 0.18 0.18 0.18 0.17 -0.03 26 3 7,695 0
28AUG26 6.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 485 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.02 27 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 110 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 30 0 80 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.47 -0.11 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.37 -0.11 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.09 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.10 26 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.09 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.07 27 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.07 25 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.07 25 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.07 25 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.05 26 0 1,023 0
29SEP26 5.50 C 0.29 0.29 0.29 0.31 -0.05 26 1 2,555 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.04 27 0 880 0
29SEP26 6.00 C 0.14 0.14 0.14 0.15 -0.03 27 30 842 +30
29SEP26 6.25 C 0.09 0.09 0.09 0.10 -0.02 27 2 70 -2
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.47 -0.11 0 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.38 -0.10 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 -0.10 24 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.09 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 -0.08 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.06 24 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.06 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.09 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.09 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.08 23 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 -0.09 23 0 2,375 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.08 23 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 -0.07 24 0 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.06 24 0 753 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.04 24 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 229 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.58 -0.10 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.50 -0.08 25 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 1.41 -0.07 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.32 -0.06 23 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 -0.05 24 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 -0.05 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 -0.08 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.08 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 -0.08 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.84 -0.08 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.78 -0.07 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 -0.07 23 0 3 0
30MAR27 5.25 C 0.48 0.48 0.48 0.58 -0.07 23 30 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.06 23 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 -0.05 23 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 -0.04 23 0 125 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.02 24 0 22 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
TOTAL CALL 823 54,089 +62
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 795 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,224 0
28MAY26 5.25 P 0.01 0.02 0.01 0.02 0.00 30 160 1,186 +129
28MAY26 5.50 P 0.09 0.10 0.09 0.11 +0.03 31 65 636 +24
28MAY26 5.75 P 0.00 0.00 0.00 0.30 +0.06 35 0 3,349 0
28MAY26 6.00 P 0.00 0.00 0.00 0.54 +0.09 45 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 +0.09 70 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.04 +0.07 74 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.30 +0.08 98 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.55 +0.08 111 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 +0.08 123 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 +0.08 134 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 +0.08 145 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.55 +0.08 156 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 330 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 757 0
29JUN26 4.80 P 0.01 0.01 0.01 0.02 0.00 26 5 1,194 -5
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 26 0 1,329 0
29JUN26 5.00 P 0.04 0.04 0.04 0.04 0.00 24 5 2,469 0
29JUN26 5.25 P 0.09 0.12 0.09 0.12 +0.03 25 40 1,072 +35
29JUN26 5.50 P 0.23 0.23 0.19 0.25 +0.04 26 572 1,445 +572
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.07 28 0 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.08 30 0 400 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 +0.12 38 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.15 +0.09 42 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 +0.08 43 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 +0.10 53 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.90 +0.10 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.15 +0.10 64 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.40 +0.10 69 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.65 +0.10 73 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.90 +0.10 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.15 +0.10 82 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.40 +0.10 86 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 364 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 323 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 +0.02 25 0 498 0
30JUL26 5.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 425 0
30JUL26 5.25 P 0.14 0.14 0.14 0.17 +0.03 25 7 252 +7
30JUL26 5.50 P 0.00 0.00 0.00 0.31 +0.05 26 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.48 +0.06 27 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.69 +0.08 29 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 0.91 +0.07 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.15 +0.09 32 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.40 +0.09 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.65 +0.10 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.90 +0.10 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.15 +0.10 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.40 +0.10 53 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.65 +0.10 57 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 +0.01 27 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.08 +0.02 27 0 41 0
28AUG26 4.90 P 0.09 0.09 0.09 0.10 +0.02 26 12 39 +12
28AUG26 5.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 332 0
28AUG26 5.25 P 0.23 0.23 0.23 0.24 +0.03 28 10 75 +10
28AUG26 5.50 P 0.00 0.00 0.00 0.37 +0.04 28 0 81 0
28AUG26 5.75 P 0.50 0.50 0.50 0.53 +0.05 28 30 90 +30
28AUG26 6.00 P 0.00 0.00 0.00 0.73 +0.07 29 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.94 +0.07 30 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.18 +0.09 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.42 +0.09 36 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.67 +0.09 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.93 +0.09 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.17 +0.10 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.41 +0.08 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.66 +0.09 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 27 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 27 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 27 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 27 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 27 0 174 0
29SEP26 4.70 P 0.08 0.08 0.08 0.09 +0.01 27 10 3,779 +10
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.02 28 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.02 28 0 223 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 2,360 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 +0.03 28 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.04 28 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.05 28 0 220 0
29SEP26 6.00 P 0.82 0.82 0.82 0.76 +0.06 29 30 78 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.97 +0.07 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.07 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 +0.08 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.68 +0.09 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 +0.09 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.09 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 +0.09 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 +0.09 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.96 +0.09 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 25 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.01 25 0 81 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.01 24 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 24 0 73 0
30DEC26 4.50 P 0.08 0.08 0.08 0.09 +0.01 25 5 72 +5
30DEC26 4.60 P 0.10 0.10 0.10 0.11 +0.01 25 5 201 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 25 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 25 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 0.00 25 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 25 0 1,536 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 +0.02 25 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 +0.03 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.04 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.05 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 +0.06 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 +0.07 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 +0.07 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 +0.08 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 +0.09 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.44 +0.09 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 +0.09 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 +0.09 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 24 0 225 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 0.00 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.01 24 0 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 +0.01 24 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 +0.01 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 +0.02 24 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 +0.01 24 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.02 24 0 10 0
30MAR27 5.50 P 0.58 0.58 0.58 0.52 +0.03 25 30 32 +30
30MAR27 5.75 P 0.00 0.00 0.00 0.67 +0.04 25 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.03 +0.05 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.24 +0.06 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 +0.06 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.70 +0.08 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.94 +0.08 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.19 +0.09 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.44 +0.09 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.70 +0.09 38 0 0 0
TOTAL PUT 986 42,055 +894
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.20
28MAY26 17.50 C 0.00 0.00 0.00 8.82 +0.65 178 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.32 +0.65 167 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.82 +0.65 157 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.32 +0.65 147 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.82 +0.64 137 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.32 +0.65 127 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.32 +0.65 108 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.21 +0.54 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.21 +0.53 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.29 +0.55 49 0 15 0
28MAY26 25.00 C 1.90 1.90 1.80 1.35 +0.45 38 30 30 +10
28MAY26 26.00 C 0.75 1.40 0.64 0.62 +0.26 35 76 401 -1
28MAY26 27.00 C 0.29 0.70 0.29 0.21 +0.10 34 184 384 -5
28MAY26 28.00 C 0.11 0.29 0.11 0.05 +0.02 34 53 316 +1
28MAY26 29.00 C 0.05 0.12 0.05 0.01 0.00 35 235 989 +26
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 433 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 325 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 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 87 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 114 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 11.24 +0.51 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.74 +0.50 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.24 +0.52 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.75 +0.53 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.25 +0.50 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.82 +0.57 69 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.32 +0.59 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.87 +0.61 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.32 +0.55 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.82 +0.58 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.32 +0.53 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.32 +0.51 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.33 +0.51 34 0 0 0
29JUN26 23.00 C 4.40 4.40 3.92 3.53 +0.58 40 37 156 +37
29JUN26 24.00 C 0.00 0.00 0.00 2.63 +0.42 35 0 281 0
29JUN26 25.00 C 2.37 2.37 2.37 1.95 +0.40 36 15 196 0
29JUN26 26.00 C 1.68 1.68 1.25 1.35 +0.32 35 4 271 0
29JUN26 27.00 C 0.90 1.19 0.86 0.89 +0.22 35 114 335 +26
29JUN26 28.00 C 0.60 0.95 0.60 0.56 +0.15 35 120 551 +73
29JUN26 29.00 C 0.49 0.61 0.48 0.33 +0.10 34 13 1,262 -1
29JUN26 30.00 C 0.30 0.40 0.24 0.19 +0.06 34 54 268 +2
29JUN26 31.00 C 0.23 0.31 0.23 0.10 +0.03 34 46 2,308 -26
29JUN26 32.00 C 0.20 0.24 0.20 0.06 +0.02 35 134 714 +131
29JUN26 33.00 C 0.16 0.16 0.16 0.03 +0.01 35 5 449 +5
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 168 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.84 +0.51 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.32 +0.49 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.87 +0.52 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.32 +0.45 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.82 +0.43 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.38 +0.45 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.45 +0.43 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.50 +0.44 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.72 +0.44 35 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.02 +0.43 36 0 21 0
30JUL26 25.00 C 0.00 0.00 0.00 2.40 +0.41 37 0 45 0
30JUL26 26.00 C 1.89 1.90 1.89 1.85 +0.35 36 30 67 +15
30JUL26 27.00 C 1.37 1.37 1.37 1.38 +0.28 36 15 82 0
30JUL26 28.00 C 1.22 1.22 1.22 1.01 +0.21 36 10 103 +10
30JUL26 29.00 C 0.00 0.00 0.00 0.73 +0.17 36 0 80 0
30JUL26 30.00 C 0.78 0.78 0.78 0.51 +0.13 36 1 49 +1
30JUL26 31.00 C 0.58 0.62 0.58 0.35 +0.09 36 16 146 +4
30JUL26 32.00 C 0.00 0.00 0.00 0.24 +0.07 36 0 31 0
30JUL26 33.00 C 0.35 0.35 0.35 0.16 +0.05 36 15 31 +15
30JUL26 34.00 C 0.25 0.25 0.25 0.11 +0.04 36 4 24 +4
30JUL26 35.00 C 0.24 0.24 0.24 0.07 +0.02 36 5 23 +5
30JUL26 36.00 C 0.20 0.20 0.20 0.05 +0.02 36 5 5 +5
30JUL26 37.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 7.92 +0.46 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.44 +0.45 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.98 +0.48 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.51 +0.44 38 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.63 +0.43 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.76 +0.45 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.02 +0.44 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.43 +0.48 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.78 +0.41 38 0 60 0
28AUG26 26.00 C 2.24 2.24 2.24 2.25 +0.36 38 15 15 +15
28AUG26 27.00 C 0.00 0.00 0.00 1.80 +0.31 38 0 33 0
28AUG26 28.00 C 1.35 1.35 1.35 1.41 +0.25 37 9 43 +9
28AUG26 29.00 C 0.00 0.00 0.00 1.09 +0.20 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.84 +0.17 37 0 15 0
28AUG26 31.00 C 0.78 0.78 0.78 0.63 +0.13 37 15 30 +15
28AUG26 32.00 C 0.00 0.00 0.00 0.48 +0.11 37 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.35 +0.08 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.26 +0.07 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.19 +0.05 37 0 0 0
28AUG26 36.00 C 0.33 0.33 0.33 0.14 +0.04 37 4 28 +4
28AUG26 37.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 9.00 +0.50 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.51 +0.48 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.02 +0.46 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.56 +0.44 39 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.11 +0.45 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.61 +0.39 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.83 +0.41 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.95 +0.31 35 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.32 +0.46 37 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.63 +0.39 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.96 +0.28 35 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.56 +0.35 37 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.12 +0.32 37 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.75 +0.26 37 0 401 0
29SEP26 29.00 C 0.00 0.00 0.00 1.42 +0.23 37 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 1.14 +0.19 37 0 82 0
29SEP26 31.00 C 0.00 0.00 0.00 0.91 +0.17 37 0 34 0
29SEP26 32.00 C 1.00 1.00 1.00 0.72 +0.14 37 90 171 +90
29SEP26 33.00 C 0.00 0.00 0.00 0.56 +0.11 37 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 +0.09 37 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.07 37 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.07 37 0 35 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.04 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 9.16 +0.57 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.71 +0.56 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.39 +0.67 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.85 +0.55 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.43 +0.53 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.03 +0.52 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.26 +0.45 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.45 +0.40 35 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.79 +0.32 35 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.19 +0.31 35 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.69 +0.33 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.28 +0.37 37 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.85 +0.33 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.49 +0.31 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.13 +0.28 37 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.82 +0.25 37 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.55 +0.23 37 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.32 +0.21 37 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.12 +0.19 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 +0.16 37 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.79 +0.14 37 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 +0.13 37 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.56 +0.11 37 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 +0.10 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 +0.08 37 0 52 0
30MAR27 17.50 C 0.00 0.00 0.00 9.33 +0.44 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.92 +0.46 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.51 +0.45 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.28 +0.58 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.73 +0.40 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.52 +0.54 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.77 +0.49 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.05 +0.43 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.44 +0.42 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.88 +0.42 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.36 +0.41 39 0 0 0
30MAR27 26.00 C 4.20 4.20 4.20 3.87 +0.38 38 1 33 +1
30MAR27 27.00 C 0.00 0.00 0.00 3.45 +0.38 38 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 3.05 +0.33 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.70 +0.33 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.38 +0.29 38 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.10 +0.28 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.84 +0.24 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.63 +0.24 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 +0.20 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.26 +0.20 38 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.10 +0.18 38 0 0 0
30MAR27 37.00 C 1.44 1.44 1.44 0.96 +0.16 38 1 15 0
TOTAL CALL 1,356 16,838 +471
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 243 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 415 0
28MAY26 25.00 P 0.06 0.10 0.06 0.09 -0.14 32 76 510 -37
28MAY26 26.00 P 0.20 0.39 0.14 0.38 -0.30 33 71 578 -4
28MAY26 27.00 P 0.48 1.09 0.40 0.97 -0.47 32 66 666 -44
28MAY26 28.00 P 1.15 1.15 1.12 1.84 -0.51 34 2 723 -2
28MAY26 29.00 P 2.25 2.25 2.25 2.80 -0.54 0 2 124 -2
28MAY26 30.00 P 0.00 0.00 0.00 3.80 -0.54 0 0 80 0
28MAY26 31.00 P 0.00 0.00 0.00 4.80 -0.57 0 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.80 -0.54 0 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.80 -0.54 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.80 -0.54 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.80 -0.54 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.80 -0.57 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.80 -0.57 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.80 -0.57 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.80 -0.57 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 243 0
29JUN26 22.00 P 0.08 0.08 0.08 0.07 -0.03 34 10 313 0
29JUN26 23.00 P 0.19 0.19 0.19 0.16 -0.07 34 10 504 +3
29JUN26 24.00 P 0.21 0.21 0.21 0.33 -0.14 34 2 635 0
29JUN26 25.00 P 0.41 0.68 0.41 0.64 -0.17 35 24 641 +15
29JUN26 26.00 P 0.79 0.79 0.77 1.01 -0.29 33 45 612 -15
29JUN26 27.00 P 1.40 1.70 1.08 1.62 -0.32 35 115 373 +22
29JUN26 28.00 P 1.91 1.91 1.91 2.24 -0.43 33 3 420 -3
29JUN26 29.00 P 0.00 0.00 0.00 3.06 -0.34 34 0 3,363 0
29JUN26 30.00 P 0.00 0.00 0.00 3.92 -0.49 34 0 241 0
29JUN26 31.00 P 0.00 0.00 0.00 4.93 -0.44 40 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.93 -0.41 45 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.86 -0.48 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.90 -0.44 53 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.80 -0.54 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.80 -0.57 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.92 -0.45 67 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.89 -0.48 68 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.89 -0.48 72 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.80 -0.54 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 14.89 -0.45 79 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.24 -0.06 35 0 25 0
30JUL26 23.00 P 0.31 0.31 0.31 0.41 -0.10 35 4 125 0
30JUL26 24.00 P 0.00 0.00 0.00 0.66 -0.14 35 0 102 0
30JUL26 25.00 P 0.76 1.00 0.76 1.00 -0.20 35 18 35 +13
30JUL26 26.00 P 1.16 1.19 1.16 1.43 -0.27 34 42 90 0
30JUL26 27.00 P 2.00 2.05 2.00 2.03 -0.28 35 45 62 +30
30JUL26 28.00 P 2.33 2.67 2.33 2.62 -0.38 34 30 160 +30
30JUL26 29.00 P 2.82 2.82 2.82 3.39 -0.27 35 25 117 +25
30JUL26 30.00 P 0.00 0.00 0.00 4.18 -0.32 35 0 70 0
30JUL26 31.00 P 0.00 0.00 0.00 5.17 -0.36 40 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.06 -0.38 41 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 6.95 -0.41 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.90 -0.45 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.85 -0.49 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.86 -0.51 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.92 -0.45 52 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.27 -0.05 37 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.44 -0.07 37 0 8 0
28AUG26 23.00 P 0.56 0.56 0.56 0.65 -0.11 36 1 6 0
28AUG26 24.00 P 0.00 0.00 0.00 0.94 -0.14 36 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.32 -0.19 36 0 32 0
28AUG26 26.00 P 1.79 1.79 1.79 1.77 -0.26 35 15 16 +15
28AUG26 27.00 P 2.36 2.36 2.36 2.36 -0.27 36 15 16 0
28AUG26 28.00 P 0.00 0.00 0.00 2.96 -0.34 36 0 22 0
28AUG26 29.00 P 3.02 3.02 3.02 3.69 -0.35 36 15 30 +15
28AUG26 30.00 P 0.00 0.00 0.00 4.49 -0.36 37 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.41 -0.29 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.25 -0.34 41 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.15 -0.35 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.02 -0.39 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.92 -0.44 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.87 -0.50 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.92 -0.45 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.04 37 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.05 37 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 -0.06 37 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 -0.09 37 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.16 36 0 68 0
29SEP26 24.00 P 1.09 1.09 1.09 1.20 -0.18 36 20 1,401 0
29SEP26 25.00 P 0.00 0.00 0.00 1.61 -0.19 36 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 2.10 -0.23 37 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.65 -0.28 37 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.28 -0.28 37 0 345 0
29SEP26 29.00 P 3.60 3.60 3.60 4.00 -0.32 38 15 119 -15
29SEP26 30.00 P 0.00 0.00 0.00 4.80 -0.29 39 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.54 -0.37 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.41 -0.42 40 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.34 -0.30 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.17 -0.37 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.08 -0.40 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.05 -0.33 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.92 -0.45 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.89 -0.48 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.89 -0.48 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.83 -0.51 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.89 -0.45 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.02 37 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 -0.03 37 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 -0.03 37 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 -0.05 37 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 -0.05 37 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.87 -0.09 37 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.16 -0.11 37 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.49 -0.14 37 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.89 -0.16 36 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 -0.19 36 0 63 0
30DEC26 26.00 P 2.95 2.95 2.95 2.95 -0.11 38 15 63 +15
30DEC26 27.00 P 3.31 3.31 3.31 3.41 -0.26 36 15 63 +15
30DEC26 28.00 P 0.00 0.00 0.00 4.03 -0.30 36 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 -0.31 37 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.53 -0.25 38 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.32 -0.29 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.01 -0.37 38 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.85 -0.36 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.80 -0.28 41 0 0 0
30DEC26 35.00 P 8.75 8.75 8.75 9.66 -0.30 41 15 19 +15
30DEC26 36.00 P 0.00 0.00 0.00 10.55 -0.36 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.31 -0.50 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.20 -0.53 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.13 -0.52 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.02 38 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 -0.04 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 -0.05 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 -0.05 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 -0.08 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.55 -0.08 37 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.93 -0.09 37 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.33 -0.14 36 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.82 -0.13 36 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 3.32 -0.18 36 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 3.88 -0.23 36 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.49 -0.28 36 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.11 -0.36 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.82 -0.34 36 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.63 -0.30 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.41 -0.36 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.21 -0.33 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.03 -0.34 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.87 -0.35 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.65 -0.45 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.60 -0.38 39 0 0 0
TOTAL PUT 716 18,004 +91
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 0.00 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 0.00 14 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.08 -0.01 10 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 23 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 116 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 164 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 158 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 153 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 148 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 143 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 138 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 133 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 128 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 124 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 119 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 114 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 110 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 105 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 101 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 96 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 91 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 86 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 79 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 3.30 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 0.00 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 0.00 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 0.00 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.07 0.00 21 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 0.44 -0.01 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 22 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 49 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 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 -0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 -0.01 21 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 1.01 -0.01 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 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.33 -0.01 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 0.00 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 0.00 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 24 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 21 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 2.88 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 -0.01 20 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 22 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 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.66 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.01 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 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
TOTAL CALL 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 0.00 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 0.00 178 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 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 47 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.01 21 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 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 22 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 0.44 -0.01 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 0.73 -0.01 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 0.00 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 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 -0.01 21 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 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.64 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.59
28MAY26 1.85 C 0.00 0.00 0.00 0.76 +0.01 173 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.71 +0.01 162 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.66 +0.01 151 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.61 +0.01 140 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.51 +0.01 120 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.40 0.00 81 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.30 0.00 63 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.05 0.00 37 0 75 0
28MAY26 2.70 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 86 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 118 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 128 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 137 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 146 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 155 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 171 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 178 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 200 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 219 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.77 +0.02 79 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.72 +0.02 74 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.67 +0.02 69 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.61 +0.01 56 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.41 0.00 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.07 0.00 33 0 40 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 0.00 35 0 46 0
29JUN26 2.90 C 0.03 0.03 0.03 0.03 0.00 35 1 63 +1
29JUN26 3.00 C 0.00 0.00 0.00 0.02 0.00 37 0 101 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30JUL26 1.85 C 0.00 0.00 0.00 0.77 +0.01 56 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.67 +0.01 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.62 +0.01 45 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.06 0.00 35 0 107 0
30JUL26 3.00 C 0.00 0.00 0.00 0.04 0.00 34 0 13 0
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 37 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.78 +0.01 51 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.63 0.00 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.54 0.00 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.05 0.00 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 36 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 36 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 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 0.79 +0.02 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.56 +0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.28 0.00 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 91 0
29SEP26 3.10 C 0.08 0.08 0.08 0.07 -0.01 35 1 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 3.40 C 0.04 0.04 0.04 0.03 -0.01 34 2 102 +2
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 205 0
29SEP26 3.80 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 0.01 0.00 37 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 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 50 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 54 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 0.82 +0.02 41 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.73 +0.01 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.69 +0.01 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 0.00 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 0.00 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 0.00 35 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 0.00 35 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 0.19 0.19 0.19 0.16 0.00 35 25 52 +25
30DEC26 3.10 C 0.00 0.00 0.00 0.13 -0.01 35 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 36 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 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 35 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 0.03 0.03 0.03 0.01 0.00 32 3 10 +3
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 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.86 +0.02 41 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.77 +0.01 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.74 +0.02 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 +0.01 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.33 0.00 36 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 +0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 37 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 32 3,120 +31
28MAY26 1.85 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.11 -0.01 0 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.21 0.00 0 0 74 0
28MAY26 2.90 P 0.00 0.00 0.00 0.31 0.00 0 0 140 0
28MAY26 3.00 P 0.00 0.00 0.00 0.41 +0.01 0 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 34 0 30 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 33 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 0.00 31 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 0.00 32 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.24 0.00 31 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.32 -0.01 28 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.41 -0.01 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.51 -0.01 0 0 114 0
29JUN26 3.20 P 0.57 0.58 0.56 0.61 0.00 0 20 0 -66
29JUN26 3.30 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.66 0.00 0 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 44 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 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 0.06 -0.01 31 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 87 0
30JUL26 2.60 P 0.00 0.00 0.00 0.14 -0.01 31 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.27 -0.01 31 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.34 -0.02 29 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.62 0.00 35 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.71 -0.01 0 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.51 0.00 0 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 37 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 33 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.13 0.00 33 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 0.23 -0.01 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.62 -0.01 31 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.31 0.00 0 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 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 35 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 0.00 34 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 -0.01 33 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 -0.01 33 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.26 -0.01 33 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 0.00 34 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 -0.01 34 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.47 -0.01 33 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.55 -0.02 33 0 66 0
29SEP26 3.20 P 0.60 0.60 0.60 0.64 -0.01 34 10 10 +10
29SEP26 3.30 P 0.00 0.00 0.00 0.72 -0.02 31 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.81 -0.02 0 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.91 -0.01 0 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.01 -0.01 0 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.11 0.00 0 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.66 0.00 0 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 0.04 -0.01 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 -0.01 34 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 0.09 -0.01 33 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 -0.01 33 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.32 -0.01 34 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 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 -0.01 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.60 +0.01 34 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 -0.02 34 0 0 0
30DEC26 3.40 P 0.80 0.80 0.80 0.85 -0.01 35 3 17 +3
30DEC26 3.50 P 0.00 0.00 0.00 0.94 -0.01 35 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.03 -0.01 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.12 -0.02 34 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.22 -0.01 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.41 -0.01 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.51 0.00 0 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.61 -0.01 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.71 0.00 0 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.66 0.00 0 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 0.00 35 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 0.18 +0.01 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 0.00 35 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.32 0.00 35 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 35 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 0.57 -0.01 35 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.64 -0.01 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.72 -0.01 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.80 -0.01 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.88 -0.01 35 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.97 -0.01 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.05 -0.02 35 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 -0.01 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.24 -0.01 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.33 -0.02 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.42 -0.02 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.52 -0.01 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
TOTAL PUT 33 3,147 -53
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$ 19.47
28MAY26 10.50 C 0.00 0.00 0.00 8.98 -0.50 170 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 8.48 -0.50 158 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 7.98 -0.50 145 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 7.48 -0.50 134 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.98 -0.50 122 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.48 -0.50 112 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.98 -0.50 101 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.48 -0.50 91 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.98 -0.50 81 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.48 -0.50 72 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 3.98 -0.50 63 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 3.55 -0.50 96 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 2.98 -0.56 46 0 160 0
28MAY26 17.00 C 0.00 0.00 0.00 2.55 -0.43 71 0 138 0
28MAY26 17.50 C 0.00 0.00 0.00 1.99 -0.57 40 0 191 0
28MAY26 18.00 C 1.77 1.77 1.55 1.51 -0.49 38 4 163 0
28MAY26 18.50 C 0.99 1.01 0.99 1.04 -0.45 33 5 108 0
28MAY26 19.00 C 0.73 0.75 0.62 0.67 -0.43 36 47 207 -10
28MAY26 19.50 C 0.66 0.72 0.35 0.39 -0.33 37 104 655 +62
28MAY26 20.00 C 0.34 0.35 0.19 0.22 -0.23 39 353 475 +306
28MAY26 21.00 C 0.10 0.10 0.06 0.04 -0.10 38 52 770 +23
28MAY26 22.00 C 0.04 0.04 0.03 0.01 -0.02 43 32 414 +8
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 412 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 525 0
28MAY26 25.00 C 0.01 0.01 0.01 0.01 0.00 79 5 504 0
28MAY26 26.00 C 0.01 0.01 0.01 0.01 0.00 90 2 253 -2
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 296 0
28MAY26 28.00 C 0.01 0.01 0.01 0.01 0.00 109 1 192 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 130 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 135 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 151 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 158 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 8.99 -0.49 88 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.49 -0.49 81 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.99 -0.49 72 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 7.49 -0.49 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.99 -0.49 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.49 -0.49 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.99 -0.49 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.49 -0.49 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.99 -0.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.50 -0.48 43 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.98 -0.51 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.55 -0.50 47 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 3.04 -0.50 40 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 2.66 -0.39 47 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 2.13 -0.46 37 0 271 0
29JUN26 18.00 C 1.96 1.96 1.96 1.72 -0.41 37 2 1,460 0
29JUN26 18.50 C 1.34 1.34 1.33 1.36 -0.41 37 2 189 +1
29JUN26 19.00 C 1.16 1.16 1.15 1.07 -0.32 38 8 199 +1
29JUN26 19.50 C 0.95 0.95 0.83 0.82 -0.28 38 46 1,916 +14
29JUN26 20.00 C 0.62 0.62 0.62 0.63 -0.23 39 15 907 +15
29JUN26 21.00 C 0.50 0.50 0.37 0.35 -0.17 39 4 284 -3
29JUN26 22.00 C 0.27 0.27 0.21 0.18 -0.10 39 44 319 -6
29JUN26 23.00 C 0.20 0.20 0.14 0.09 -0.05 39 41 340 +4
29JUN26 24.00 C 0.09 0.10 0.09 0.04 -0.03 39 2 367 0
29JUN26 25.00 C 0.09 0.09 0.06 0.02 -0.02 40 20 937 +1
29JUN26 26.00 C 0.06 0.06 0.05 0.01 -0.01 41 3 525 -3
29JUN26 27.00 C 0.03 0.03 0.03 0.01 0.00 45 5 243 -5
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 405 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 337 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
30JUL26 15.50 C 0.00 0.00 0.00 4.02 -0.51 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.56 -0.49 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.11 -0.46 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.70 -0.43 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.32 -0.40 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.98 -0.37 40 0 0 0
30JUL26 18.50 C 1.80 1.80 1.55 1.64 -0.37 39 4 4 +4
30JUL26 19.00 C 1.53 1.53 1.53 1.36 -0.30 39 1 1 +1
30JUL26 19.50 C 1.29 1.29 1.24 1.14 -0.25 39 2 5 -2
30JUL26 20.00 C 1.09 1.09 0.96 0.96 -0.22 40 2 21 0
30JUL26 21.00 C 0.77 0.77 0.67 0.68 -0.16 41 21 22 +19
30JUL26 22.00 C 0.54 0.56 0.48 0.45 -0.13 41 21 44 -13
30JUL26 23.00 C 0.34 0.34 0.34 0.29 -0.09 41 10 103 +10
30JUL26 24.00 C 0.32 0.32 0.32 0.18 -0.07 40 7 159 0
30JUL26 25.00 C 0.20 0.20 0.18 0.11 -0.04 40 21 117 +2
30JUL26 26.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 143 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 59 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 43 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
28AUG26 15.50 C 0.00 0.00 0.00 4.02 -0.53 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.56 -0.54 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.23 -0.43 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.85 -0.41 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.51 -0.38 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.16 -0.39 39 0 0 0
28AUG26 18.50 C 1.87 1.87 1.87 1.88 -0.32 39 6 6 +6
28AUG26 19.00 C 0.00 0.00 0.00 1.64 -0.29 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.42 -0.27 40 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 1.24 -0.23 40 0 9 0
28AUG26 21.00 C 0.96 0.96 0.96 0.94 -0.19 41 1 22 +1
28AUG26 22.00 C 0.85 0.85 0.85 0.69 -0.15 41 3 45 +1
28AUG26 23.00 C 0.54 0.54 0.53 0.49 -0.12 41 10 30 -3
28AUG26 24.00 C 0.00 0.00 0.00 0.34 -0.09 41 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 7 0
28AUG26 26.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 6 0
28AUG26 27.00 C 0.20 0.20 0.20 0.11 -0.04 41 2 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 17 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 0.00 43 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 43 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 8.99 -0.52 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.49 -0.50 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.99 -0.51 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.49 -0.51 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.99 -0.54 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.49 -0.53 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.00 -0.50 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.51 -0.50 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.03 -0.49 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.51 -0.54 33 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 4.08 -0.53 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.67 -0.51 37 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.37 -0.42 40 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 3.03 -0.39 40 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 -0.36 41 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 2.41 -0.36 40 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 2.11 -0.32 39 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 1.88 -0.30 40 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.68 -0.28 40 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 1.49 -0.24 40 0 187 0
29SEP26 21.00 C 0.00 0.00 0.00 1.19 -0.20 41 0 193 0
29SEP26 22.00 C 0.91 0.91 0.91 0.91 -0.19 41 1 123 0
29SEP26 23.00 C 0.76 0.76 0.76 0.69 -0.15 41 1 195 +1
29SEP26 24.00 C 0.61 0.61 0.61 0.52 -0.12 41 402 493 -384
29SEP26 25.00 C 0.47 0.47 0.47 0.38 -0.10 41 27 137 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.08 41 0 120 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.05 41 60 168 +46
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.03 41 60 215 +55
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 8.99 -0.52 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.49 -0.51 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.99 -0.51 44 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 7.49 -0.51 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.00 -0.53 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.53 -0.50 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.03 -0.54 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.68 -0.47 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.29 -0.46 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.91 -0.44 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.49 -0.49 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.14 -0.48 40 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.82 -0.46 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.51 -0.44 39 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.29 -0.32 41 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 -0.31 41 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 2.78 -0.28 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.53 -0.29 40 0 33 0
30DEC26 19.50 C 0.00 0.00 0.00 2.32 -0.26 40 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 -0.26 40 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 -0.22 41 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 1.51 -0.18 41 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 1.24 -0.17 41 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 1.03 -0.13 41 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.84 -0.11 41 0 81 0
30DEC26 26.00 C 0.00 0.00 0.00 0.68 -0.11 41 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 -0.08 41 0 16 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 -0.07 41 0 17 0
30DEC26 29.00 C 0.52 0.52 0.52 0.37 -0.06 41 10 10 +10
30DEC26 30.00 C 0.00 0.00 0.00 0.30 -0.05 41 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 13 0
30MAR27 10.50 C 9.10 9.10 9.10 8.99 -0.52 42 2 2 +2
30MAR27 11.00 C 0.00 0.00 0.00 8.50 -0.50 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.03 -0.56 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.60 -0.52 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.18 -0.54 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.73 -0.56 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.34 -0.54 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.96 -0.53 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.59 -0.51 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.24 -0.49 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.90 -0.48 40 0 230 0
30MAR27 16.00 C 4.72 4.72 4.72 4.58 -0.46 40 1 16 +1
30MAR27 16.50 C 0.00 0.00 0.00 4.27 -0.45 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.04 -0.39 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.77 -0.37 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.51 -0.36 41 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.18 -0.44 39 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 3.00 -0.37 40 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 2.84 -0.27 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.65 -0.26 41 0 209 0
30MAR27 21.00 C 2.30 2.30 2.30 2.30 -0.24 41 2 109 0
30MAR27 22.00 C 0.00 0.00 0.00 2.00 -0.21 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.74 -0.20 41 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.49 -0.18 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.28 -0.16 41 0 6 0
30MAR27 26.00 C 1.24 1.24 1.24 1.09 -0.14 41 2 6 +2
30MAR27 27.00 C 0.00 0.00 0.00 0.94 -0.12 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 -0.11 41 0 2 0
30MAR27 29.00 C 0.77 0.77 0.77 0.69 -0.09 41 1 1 +1
30MAR27 30.00 C 0.00 0.00 0.00 0.58 -0.09 41 0 22 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.07 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.07 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 -0.05 41 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 -0.05 41 0 13 0
TOTAL CALL 1,477 25,354 +166
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 187 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 173 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 149 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 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 86 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
28MAY26 17.50 P 0.03 0.03 0.03 0.01 0.00 39 17 323 -6
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 293 0
28MAY26 18.50 P 0.12 0.15 0.10 0.09 +0.03 38 54 680 +3
28MAY26 19.00 P 0.15 0.25 0.15 0.22 +0.09 39 91 245 +1
28MAY26 19.50 P 0.27 0.53 0.25 0.44 +0.17 39 108 450 +41
28MAY26 20.00 P 0.52 0.87 0.52 0.75 +0.26 40 174 401 -97
28MAY26 21.00 P 1.35 1.71 1.35 1.56 +0.37 38 43 447 0
28MAY26 22.00 P 2.18 2.67 2.18 2.58 +0.53 60 27 387 -1
28MAY26 23.00 P 3.51 3.68 3.51 3.63 +0.60 89 17 461 -16
28MAY26 24.00 P 4.50 4.64 4.50 4.53 +0.47 0 15 242 0
28MAY26 25.00 P 0.00 0.00 0.00 5.53 +0.35 0 0 60 -90
28MAY26 26.00 P 0.00 0.00 0.00 6.58 +0.51 118 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 7.58 +0.51 131 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 8.58 +0.51 142 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.57 +0.50 148 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 10.56 +0.50 152 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.56 +0.49 162 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.57 +0.50 178 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.57 +0.51 186 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.57 +0.49 195 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 445 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 339 0
29JUN26 16.00 P 0.13 0.13 0.12 0.10 +0.03 40 2 3,279 -1
29JUN26 16.50 P 0.13 0.18 0.13 0.16 +0.05 39 36 501 +34
29JUN26 17.00 P 0.23 0.26 0.23 0.25 +0.07 39 6 540 +2
29JUN26 17.50 P 0.37 0.37 0.36 0.38 +0.11 40 12 299 -2
29JUN26 18.00 P 0.38 0.56 0.38 0.54 +0.14 40 33 298 -15
29JUN26 18.50 P 0.60 0.75 0.58 0.74 +0.18 40 18 185 -3
29JUN26 19.00 P 0.77 1.04 0.73 0.99 +0.23 40 49 311 +4
29JUN26 19.50 P 1.24 1.31 1.24 1.27 +0.25 40 4 317 0
29JUN26 20.00 P 1.30 1.63 1.30 1.61 +0.31 41 13 1,002 +11
29JUN26 21.00 P 2.28 2.30 2.28 2.36 +0.35 42 3 301 -3
29JUN26 22.00 P 0.00 0.00 0.00 3.24 +0.42 45 1 388 0
29JUN26 23.00 P 4.22 4.22 4.17 4.05 +0.34 37 18 288 0
29JUN26 24.00 P 5.07 5.07 5.07 5.01 +0.33 36 9 159 0
29JUN26 25.00 P 0.00 0.00 0.00 5.96 +0.33 0 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 7.06 +0.46 57 0 127 0
29JUN26 27.00 P 0.00 0.00 0.00 8.05 +0.51 61 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.06 +0.53 67 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.06 +0.56 72 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.05 +0.54 75 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.05 +0.55 80 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.05 +0.55 84 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.04 +0.55 87 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.04 +0.55 91 0 0 0
30JUL26 15.50 P 0.19 0.19 0.19 0.19 +0.05 40 1 1 +1
30JUL26 16.00 P 0.29 0.29 0.29 0.27 +0.06 40 1 350 0
30JUL26 16.50 P 0.36 0.37 0.36 0.38 +0.08 41 12 35 +12
30JUL26 17.00 P 0.50 0.50 0.50 0.50 +0.09 40 2 94 0
30JUL26 17.50 P 0.60 0.65 0.60 0.65 +0.12 40 7 36 +3
30JUL26 18.00 P 0.69 0.87 0.69 0.83 +0.14 39 32 75 +9
30JUL26 18.50 P 0.00 0.00 0.00 1.08 +0.20 40 0 25 0
30JUL26 19.00 P 1.26 1.32 1.26 1.31 +0.22 40 18 62 -3
30JUL26 19.50 P 1.61 1.66 1.61 1.63 +0.27 41 3 34 0
30JUL26 20.00 P 1.95 1.99 1.95 1.96 +0.30 42 3 50 0
30JUL26 21.00 P 2.37 2.64 2.37 2.63 +0.30 41 18 93 +9
30JUL26 22.00 P 3.46 3.46 3.46 3.48 +0.57 44 1 80 -1
30JUL26 23.00 P 0.00 0.00 0.00 4.35 +0.54 46 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.26 +0.58 48 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.18 +0.48 49 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.14 +0.54 51 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.11 +0.55 53 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.09 +0.56 56 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.08 +0.56 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.07 +0.56 61 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.08 +0.58 66 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.07 +0.57 68 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.06 +0.57 70 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.07 +0.58 75 0 0 0
28AUG26 15.50 P 0.33 0.33 0.33 0.33 +0.07 41 2 2 +2
28AUG26 16.00 P 0.00 0.00 0.00 0.43 +0.08 41 0 13 0
28AUG26 16.50 P 0.50 0.55 0.50 0.56 +0.10 41 42 72 -8
28AUG26 17.00 P 0.60 0.71 0.60 0.70 +0.11 40 11 18 +11
28AUG26 17.50 P 0.72 0.75 0.72 0.88 +0.15 40 9 20 0
28AUG26 18.00 P 0.90 0.90 0.90 1.09 +0.17 41 1 41 +1
28AUG26 18.50 P 1.22 1.26 1.22 1.32 +0.21 41 4 31 +2
28AUG26 19.00 P 0.00 0.00 0.00 1.59 +0.24 41 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.88 +0.26 41 0 17 0
28AUG26 20.00 P 1.91 1.91 1.91 2.20 +0.29 42 10 27 +10
28AUG26 21.00 P 0.00 0.00 0.00 2.86 +0.30 42 0 11 0
28AUG26 22.00 P 0.00 0.00 0.00 3.68 +0.38 44 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 4.51 +0.44 45 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.37 +0.40 46 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.28 +0.49 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.21 +0.47 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.16 +0.54 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.12 +0.55 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.10 +0.56 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.09 +0.57 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.08 +0.58 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.07 +0.57 59 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 40 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 +0.03 41 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 276 0
29SEP26 14.50 P 0.29 0.29 0.29 0.27 +0.05 41 2 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 145 0
29SEP26 15.50 P 0.42 0.42 0.42 0.46 +0.07 41 1 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 +0.08 40 0 281 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 +0.10 40 0 389 0
29SEP26 17.00 P 0.00 0.00 0.00 0.89 +0.13 40 0 992 0
29SEP26 17.50 P 0.00 0.00 0.00 1.09 +0.17 41 0 201 0
29SEP26 18.00 P 1.16 1.29 1.16 1.29 +0.17 40 592 761 +590
29SEP26 18.50 P 0.00 0.00 0.00 1.53 +0.20 40 0 87 0
29SEP26 19.00 P 0.00 0.00 0.00 1.82 +0.23 41 0 124 0
29SEP26 19.50 P 0.00 0.00 0.00 2.09 +0.24 41 0 123 0
29SEP26 20.00 P 2.27 2.27 2.27 2.41 +0.26 42 1 70 -1
29SEP26 21.00 P 0.00 0.00 0.00 3.06 +0.28 41 0 103 0
29SEP26 22.00 P 0.00 0.00 0.00 3.82 +0.32 42 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 4.66 +0.38 44 400 728 -400
29SEP26 24.00 P 0.00 0.00 0.00 5.52 +0.46 45 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 6.39 +0.48 46 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 7.29 +0.49 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.22 +0.51 47 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 9.17 +0.53 48 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.13 +0.54 49 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.11 +0.56 50 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.09 +0.56 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.07 +0.56 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.07 +0.58 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.07 +0.58 58 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.04 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 +0.05 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 +0.06 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.07 41 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 +0.07 41 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 +0.08 40 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 0.80 +0.10 40 0 165 0
30DEC26 16.00 P 0.84 0.84 0.84 0.95 +0.11 40 3 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 +0.12 40 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.31 +0.14 40 0 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.52 +0.16 40 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.75 +0.18 40 0 16 0
30DEC26 18.50 P 1.80 1.80 1.80 2.00 +0.20 40 7 70 +7
30DEC26 19.00 P 2.17 2.30 2.17 2.28 +0.21 40 2 64 -1
30DEC26 19.50 P 0.00 0.00 0.00 2.56 +0.24 40 0 316 0
30DEC26 20.00 P 2.76 2.76 2.76 2.88 +0.28 41 1 330 -1
30DEC26 21.00 P 0.00 0.00 0.00 3.55 +0.29 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.28 +0.34 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.04 +0.39 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.86 +0.42 43 0 1 0
30DEC26 25.00 P 6.78 6.78 6.78 6.69 +0.43 44 1 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.56 +0.46 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.45 +0.48 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.34 +0.46 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.26 +0.50 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.21 +0.52 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.11 +0.48 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.08 +0.50 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.11 +0.56 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.10 +0.55 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.02 41 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 +0.04 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 +0.04 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 +0.05 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 +0.05 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 +0.05 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 +0.09 41 0 70 0
30MAR27 14.50 P 0.78 0.78 0.78 0.79 +0.08 40 8 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 +0.09 40 0 342 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 +0.11 40 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 +0.13 40 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.45 +0.14 40 0 29 0
30MAR27 17.00 P 1.60 1.60 1.60 1.67 +0.17 40 20 305 +20
30MAR27 17.50 P 1.84 1.84 1.84 1.87 +0.16 40 20 285 0
30MAR27 18.00 P 1.98 2.02 1.98 2.11 +0.19 40 23 45 +23
30MAR27 18.50 P 2.17 2.33 2.17 2.36 +0.16 40 60 205 +60
30MAR27 19.00 P 0.00 0.00 0.00 2.63 +0.18 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 2.92 +0.18 40 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.23 +0.24 40 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.87 +0.26 40 0 256 0
30MAR27 22.00 P 0.00 0.00 0.00 4.57 +0.30 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.35 +0.32 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.10 +0.36 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.90 +0.37 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.74 +0.39 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.65 +0.45 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.53 +0.47 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.41 +0.45 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.33 +0.48 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.26 +0.51 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.21 +0.53 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.18 +0.55 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.15 +0.57 46 0 0 0
TOTAL PUT 2,068 29,048 +207
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$ 10.35
28MAY26 7.25 C 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.35 +0.15 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.85 +0.15 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.60 +0.15 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.36 +0.16 50 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 1.11 +0.15 41 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.87 +0.13 40 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.64 +0.10 38 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.46 +0.10 43 0 132 0
28MAY26 10.50 C 0.21 0.22 0.20 0.16 +0.03 39 75 317 +75
28MAY26 11.00 C 0.09 0.09 0.03 0.04 0.00 39 53 153 +16
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 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 80 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.45 +0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.35 +0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.86 +0.16 111 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.35 +0.15 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.11 +0.16 90 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.86 +0.16 84 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.61 +0.16 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.36 +0.16 71 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.11 +0.16 65 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.86 +0.16 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.61 +0.16 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.36 +0.16 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.11 +0.17 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.88 +0.18 50 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.65 +0.20 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.41 +0.19 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.14 +0.14 35 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.93 +0.12 36 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.74 +0.09 35 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 +0.10 35 0 88 0
29JUN26 10.50 C 0.41 0.41 0.34 0.34 +0.06 36 45 308 +32
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 315 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 80 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.11 +0.16 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.86 +0.16 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.61 +0.16 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.36 +0.16 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.12 +0.18 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.88 +0.17 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.65 +0.18 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.43 +0.17 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.23 +0.14 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.03 +0.11 36 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.87 +0.08 36 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.74 +0.10 36 0 61 0
30JUL26 10.50 C 0.52 0.52 0.52 0.51 +0.06 36 15 60 0
30JUL26 11.00 C 0.34 0.34 0.34 0.35 +0.05 36 9 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.22 +0.03 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 24 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.11 +0.16 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.86 +0.16 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.62 +0.17 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.37 +0.15 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.12 +0.18 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.93 +0.21 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.71 +0.17 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.51 +0.15 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.33 +0.09 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.19 +0.10 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.02 +0.09 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.89 +0.08 37 0 51 0
28AUG26 10.50 C 0.00 0.00 0.00 0.67 +0.06 37 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.50 +0.05 38 0 25 0
28AUG26 11.50 C 0.00 0.00 0.00 0.36 +0.04 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.26 +0.03 38 0 18 0
28AUG26 12.50 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
29SEP26 6.00 C 4.40 4.40 4.40 4.36 +0.16 60 3 0 -3
29SEP26 6.25 C 0.00 0.00 0.00 4.11 +0.16 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.86 +0.16 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.61 +0.16 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.36 +0.16 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.11 +0.16 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.88 +0.18 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.64 +0.17 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.40 +0.16 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.17 +0.20 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.95 +0.17 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.75 +0.15 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.57 +0.13 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.39 +0.10 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 +0.06 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 +0.12 37 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 0.99 +0.09 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 +0.08 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 +0.06 37 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 +0.05 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.04 37 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 +0.04 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.36 +0.16 46 0 0 0
30DEC26 6.25 C 4.15 4.15 4.15 4.11 +0.16 43 2 0 -2
30DEC26 6.50 C 0.00 0.00 0.00 3.86 +0.16 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.61 +0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.40 +0.19 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.15 +0.16 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.91 +0.21 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.69 +0.19 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.48 +0.17 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.29 +0.15 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.10 +0.13 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.94 +0.13 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.77 +0.11 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.63 +0.10 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.49 +0.10 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.37 +0.10 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 +0.10 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.03 +0.08 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 +0.07 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 +0.06 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 +0.05 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.05 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.21 +0.19 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.96 +0.13 31 0 0 0
30MAR27 7.75 C 2.70 2.70 2.70 2.78 +0.12 32 3 3 -3
30MAR27 8.00 C 0.00 0.00 0.00 2.64 +0.16 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.46 +0.14 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.30 +0.14 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.14 +0.13 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 +0.11 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.84 +0.10 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.71 +0.09 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 +0.09 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 +0.09 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.26 +0.08 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 +0.06 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.91 +0.06 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 +0.06 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 +0.04 35 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 +0.04 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 +0.03 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.04 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.03 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 +0.03 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
TOTAL CALL 205 3,871 +115
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 131 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 49 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.05 40 0 132 0
28MAY26 10.00 P 0.08 0.08 0.08 0.09 -0.08 39 1 72 -1
28MAY26 10.50 P 0.27 0.27 0.27 0.31 -0.13 39 15 135 0
28MAY26 11.00 P 0.00 0.00 0.00 0.69 -0.15 40 0 53 0
28MAY26 11.50 P 0.00 0.00 0.00 1.15 -0.20 0 0 94 0
28MAY26 12.00 P 0.00 0.00 0.00 1.65 -0.16 0 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.17 -0.16 80 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.67 -0.15 93 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.18 -0.17 113 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.68 -0.17 125 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.18 -0.18 136 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.68 -0.19 147 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.18 -0.16 157 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.68 -0.16 167 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.75 P 0.03 0.03 0.03 0.01 0.00 41 1 1 -1
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.02 37 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 48 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.04 36 0 152 0
29JUN26 9.50 P 0.19 0.19 0.19 0.21 -0.05 36 1 42 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.06 36 0 118 0
29JUN26 10.00 P 0.34 0.34 0.34 0.41 -0.07 36 15 110 -15
29JUN26 10.50 P 0.62 0.62 0.62 0.69 -0.10 37 15 234 -15
29JUN26 11.00 P 0.00 0.00 0.00 1.05 -0.10 37 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.44 -0.19 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 -0.21 21 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.36 -0.18 26 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.84 -0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.37 -0.18 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.87 -0.21 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.37 -0.18 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.87 -0.18 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.37 -0.17 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.87 -0.20 67 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 37 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 -0.02 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 60 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 -0.06 35 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.35 -0.03 36 0 11 0
30JUL26 9.75 P 0.00 0.00 0.00 0.43 -0.08 35 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.57 -0.06 37 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.83 -0.10 36 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.18 -0.11 37 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.53 -0.19 35 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 1.96 -0.19 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.40 -0.20 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.88 -0.19 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.37 -0.19 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.88 -0.20 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.38 -0.17 47 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.87 -0.18 47 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.37 -0.17 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.87 -0.20 54 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.15 -0.02 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.26 -0.04 39 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.33 -0.05 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.41 -0.06 39 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.51 -0.06 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.62 -0.07 40 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.75 -0.07 40 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.03 -0.09 40 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.36 -0.11 41 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.73 -0.12 41 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.14 -0.13 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.57 -0.15 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.03 -0.15 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.51 -0.15 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.00 -0.16 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.50 -0.16 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.01 -0.16 60 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.49 -0.19 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.99 -0.20 65 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.02 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.04 38 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.04 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.05 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.06 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.71 -0.06 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 -0.07 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.09 39 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 -0.10 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.80 -0.12 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.20 -0.12 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.63 -0.13 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.07 -0.14 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.54 -0.15 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.02 -0.16 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.51 -0.16 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.01 -0.17 54 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 -0.20 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.99 -0.21 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.02 36 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.03 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.04 37 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.04 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.05 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 -0.06 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 -0.06 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 -0.07 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 -0.07 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 -0.09 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.99 -0.10 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.37 -0.11 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 -0.12 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 -0.12 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.64 -0.13 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.10 -0.14 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 -0.16 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.03 -0.18 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.51 -0.19 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.99 -0.22 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.02 36 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 -0.03 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 -0.03 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 -0.04 36 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 -0.05 36 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 -0.05 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 -0.06 36 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 -0.06 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 -0.07 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.09 -0.07 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 -0.07 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 -0.08 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.82 -0.10 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.16 -0.10 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.53 -0.11 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.91 -0.12 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.32 -0.13 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.75 -0.13 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.18 -0.15 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.63 -0.16 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.11 -0.15 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.53 -0.21 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.01 -0.22 42 0 0 0
TOTAL PUT 48 6,039 -31
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$ 67.70
28MAY26 35.00 C 0.00 0.00 0.00 32.84 -2.86 266 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 31.92 -2.79 270 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 30.92 -2.79 260 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 29.92 -2.79 250 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 28.92 -2.79 240 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 27.92 -2.79 231 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 26.92 -2.79 222 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 25.93 -2.78 214 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 24.87 -2.84 196 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 23.87 -2.84 188 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 22.89 -2.82 183 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 21.87 -2.84 171 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.87 -2.84 163 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.87 -2.84 155 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.89 -2.82 150 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.89 -2.82 142 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.39 -2.82 123 0 0 -60
28MAY26 55.00 C 0.00 0.00 0.00 12.70 -3.01 0 0 0 -96
28MAY26 57.50 C 0.00 0.00 0.00 10.21 -3.00 60 0 98 -116
28MAY26 60.00 C 0.00 0.00 0.00 7.79 -2.95 61 0 397 -240
28MAY26 62.50 C 0.00 0.00 0.00 5.60 -2.76 61 0 1,621 0
28MAY26 65.00 C 3.40 3.40 3.40 3.75 -2.44 61 50 933 +18
28MAY26 67.50 C 0.00 0.00 0.00 2.30 -2.03 60 0 483 0
28MAY26 70.00 C 2.85 3.26 1.15 1.34 -1.51 62 176 308 +146
28MAY26 72.50 C 2.29 2.29 1.00 0.69 -1.10 61 90 381 +48
28MAY26 75.00 C 1.38 1.40 0.50 0.32 -0.70 61 96 814 -47
28MAY26 77.50 C 0.71 0.71 0.30 0.14 -0.40 61 47 928 -10
28MAY26 80.00 C 0.45 0.45 0.31 0.06 -0.20 62 41 512 -15
28MAY26 82.50 C 0.44 0.44 0.19 0.02 -0.10 61 45 1,155 +28
28MAY26 85.00 C 0.14 0.14 0.10 0.01 -0.05 64 40 1,077 -30
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 1,015 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,518 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 448 0
28MAY26 97.50 C 0.04 0.04 0.04 0.01 0.00 96 2 100 -2
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 350 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,565 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 902 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 136 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 130 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 53.86 -2.84 258 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 53.35 -2.85 250 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 52.86 -2.84 246 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 52.36 -2.84 241 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 51.90 -2.80 242 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 51.36 -2.84 230 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 50.86 -2.84 226 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 50.36 -2.84 221 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 49.86 -2.84 216 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 49.36 -2.84 212 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 48.97 -2.73 220 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 48.36 -2.84 203 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 47.97 -2.73 212 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 46.98 -2.72 204 0 0 -40
29JUN26 22.00 C 0.00 0.00 0.00 45.97 -2.73 196 0 0 -58
29JUN26 23.00 C 0.00 0.00 0.00 44.97 -2.73 188 0 0 -20
29JUN26 24.00 C 0.00 0.00 0.00 43.87 -2.83 171 0 0 -83
29JUN26 25.00 C 0.00 0.00 0.00 42.97 -2.73 174 0 0 -21
29JUN26 26.00 C 0.00 0.00 0.00 41.97 -2.73 168 0 0 -2
29JUN26 27.00 C 0.00 0.00 0.00 40.86 -2.84 151 0 0 -14
29JUN26 28.00 C 0.00 0.00 0.00 39.97 -2.73 155 0 0 -11
29JUN26 29.00 C 0.00 0.00 0.00 38.91 -2.79 145 0 0 -19
29JUN26 30.00 C 0.00 0.00 0.00 37.98 -2.72 145 0 0 -8
29JUN26 31.00 C 0.00 0.00 0.00 36.91 -2.79 134 0 0 -13
29JUN26 32.00 C 0.00 0.00 0.00 35.97 -2.73 133 0 0 -12
29JUN26 33.00 C 0.00 0.00 0.00 34.86 -2.84 120 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.89 -2.81 118 0 0 -7
29JUN26 35.00 C 0.00 0.00 0.00 32.98 -2.72 119 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.92 -2.79 110 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.92 -2.79 106 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.00 -2.71 107 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 29.06 -2.65 106 0 2 -13
29JUN26 40.00 C 0.00 0.00 0.00 28.03 -2.68 100 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 27.05 -2.66 97 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.11 -2.75 96 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 25.13 -2.58 92 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 24.16 -2.58 90 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 23.13 -2.61 84 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 22.19 -2.58 83 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 21.08 -2.70 75 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 20.25 -2.65 77 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 19.28 -2.53 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.32 -2.68 72 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 15.98 -2.48 67 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 13.65 -2.49 61 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 11.53 -2.58 59 0 281 0
29JUN26 60.00 C 0.00 0.00 0.00 9.69 -2.12 59 0 85 0
29JUN26 62.50 C 0.00 0.00 0.00 8.04 -2.30 59 0 809 0
29JUN26 65.00 C 6.19 6.19 6.19 6.78 -1.91 61 2 375 0
29JUN26 67.50 C 7.22 7.22 4.98 5.31 -1.91 59 22 307 -8
29JUN26 70.00 C 0.00 0.00 0.00 4.38 -1.56 60 0 586 0
29JUN26 72.50 C 0.00 0.00 0.00 3.46 -1.51 60 0 433 0
29JUN26 75.00 C 0.00 0.00 0.00 2.71 -1.30 60 0 1,271 0
29JUN26 77.50 C 0.00 0.00 0.00 2.09 -1.10 60 0 494 0
29JUN26 80.00 C 3.25 3.25 2.08 1.60 -0.91 60 85 2,747 -61
29JUN26 82.50 C 0.00 0.00 0.00 1.20 -0.75 60 0 391 0
29JUN26 85.00 C 0.00 0.00 0.00 0.90 -0.63 60 0 535 0
29JUN26 87.50 C 0.00 0.00 0.00 0.67 -0.50 59 0 149 0
29JUN26 90.00 C 0.00 0.00 0.00 0.50 -0.39 60 0 374 0
29JUN26 92.50 C 0.93 0.93 0.93 0.36 -0.32 60 20 258 +20
29JUN26 95.00 C 0.82 0.82 0.82 0.26 -0.25 59 2 151 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 -0.19 59 0 316 0
29JUN26 100.00 C 0.65 0.67 0.64 0.13 -0.15 59 16 205 -11
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.11 59 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.08 59 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.06 60 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.04 60 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.03 61 0 399 0
30JUL26 49.00 C 0.00 0.00 0.00 19.65 -3.04 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.77 -2.51 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.79 -2.44 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.59 -2.65 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.93 -2.33 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.41 -2.33 61 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 9.64 -2.49 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.50 -2.15 60 0 0 0
30JUL26 67.50 C 7.39 7.39 7.39 7.42 -1.75 61 15 30 +15
30JUL26 70.00 C 6.47 6.47 6.47 6.49 -1.53 62 15 62 +15
30JUL26 72.50 C 5.61 5.61 5.58 5.56 -1.57 62 80 150 +80
30JUL26 75.00 C 5.40 5.40 4.89 4.69 -1.49 62 187 528 +176
30JUL26 77.50 C 0.00 0.00 0.00 3.99 -1.32 62 0 92 0
30JUL26 80.00 C 0.00 0.00 0.00 3.34 -1.20 62 0 131 0
30JUL26 82.50 C 3.70 3.70 3.70 2.81 -1.05 62 10 57 +10
30JUL26 85.00 C 3.30 3.30 3.04 2.34 -0.95 62 27 263 +10
30JUL26 87.50 C 3.90 3.90 2.80 1.95 -0.81 62 30 108 +30
30JUL26 90.00 C 0.00 0.00 0.00 1.62 -0.73 61 0 806 0
30JUL26 92.50 C 0.00 0.00 0.00 1.34 -0.62 61 0 85 0
30JUL26 95.00 C 0.00 0.00 0.00 1.11 -0.55 61 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 0.91 -0.47 61 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.75 -0.41 61 0 89 0
30JUL26 102.50 C 0.00 0.00 0.00 0.62 -0.34 61 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.50 -0.31 61 0 26 0
30JUL26 107.50 C 0.00 0.00 0.00 0.41 -0.26 61 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.33 -0.22 61 0 78 0
30JUL26 112.50 C 1.05 1.05 1.05 0.27 -0.19 61 51 744 +51
28AUG26 49.00 C 0.00 0.00 0.00 20.48 -2.46 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.65 -2.47 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.52 -2.50 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.51 -2.53 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.93 -2.28 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.44 -2.18 59 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.43 -1.71 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.03 -2.11 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.05 -1.71 63 0 15 0
28AUG26 70.00 C 0.00 0.00 0.00 8.17 -1.53 64 0 21 0
28AUG26 72.50 C 0.00 0.00 0.00 7.20 -1.55 64 0 15 0
28AUG26 75.00 C 6.51 6.51 6.51 6.36 -1.48 64 7 75 +7
28AUG26 77.50 C 0.00 0.00 0.00 5.56 -1.42 64 0 56 0
28AUG26 80.00 C 0.00 0.00 0.00 4.89 -1.24 63 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 4.25 -1.19 63 0 48 0
28AUG26 85.00 C 4.60 4.60 4.60 3.74 -1.03 63 10 65 +10
28AUG26 87.50 C 0.00 0.00 0.00 3.22 -0.99 63 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 2.83 -0.87 63 0 28 0
28AUG26 92.50 C 0.00 0.00 0.00 2.45 -0.77 63 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 2.13 -0.71 63 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 1.86 -0.61 63 0 36 0
28AUG26 100.00 C 3.35 3.35 3.35 1.58 -0.59 63 2 62 +2
28AUG26 102.50 C 0.00 0.00 0.00 1.39 -0.51 63 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 1.20 -0.44 63 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.03 -0.42 63 0 3 0
28AUG26 110.00 C 1.91 1.91 1.82 0.90 -0.36 63 3 3 +3
28AUG26 112.50 C 0.00 0.00 0.00 0.75 -0.33 62 0 81 0
29SEP26 21.00 C 0.00 0.00 0.00 46.98 -2.77 103 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 45.97 -2.83 98 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 44.97 -2.86 94 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 43.87 -2.94 82 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 42.97 -2.84 86 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 41.97 -2.96 82 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.07 -2.88 85 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.97 -2.95 75 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.91 -3.18 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.98 -3.00 69 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 36.95 -3.06 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.26 -2.92 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.29 -2.79 74 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.12 -2.99 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.20 -2.98 65 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 32.51 -2.67 72 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 31.20 -3.01 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 30.34 -2.99 61 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 29.53 -2.95 64 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 28.64 -2.77 64 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 27.70 -2.90 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.88 -2.86 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.06 -2.67 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 25.13 -2.68 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.11 -2.89 59 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 23.37 -2.65 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.45 -2.76 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.78 -2.69 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 20.96 -2.62 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.07 -2.68 58 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 18.23 -2.54 58 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 16.58 -2.49 58 0 972 0
29SEP26 57.50 C 0.00 0.00 0.00 15.07 -2.36 59 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 13.78 -2.13 60 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 12.37 -2.16 60 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 11.49 -2.23 62 0 53 0
29SEP26 67.50 C 0.00 0.00 0.00 10.45 -1.55 63 0 105 0
29SEP26 70.00 C 10.12 10.12 10.12 9.56 -1.52 64 15 253 0
29SEP26 72.50 C 9.29 9.29 9.29 8.68 -1.54 64 15 110 +15
29SEP26 75.00 C 8.53 8.53 8.53 7.84 -1.55 64 15 949 +15
29SEP26 77.50 C 8.18 8.18 8.18 7.02 -1.54 64 7 831 0
29SEP26 80.00 C 7.25 7.25 6.81 6.30 -1.44 64 95 573 +75
29SEP26 82.50 C 6.71 6.71 6.71 5.66 -1.29 64 15 65 0
29SEP26 85.00 C 0.00 0.00 0.00 5.02 -1.28 64 0 240 0
29SEP26 87.50 C 0.00 0.00 0.00 4.53 -1.13 64 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 4.04 -1.05 63 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 3.60 -1.00 63 0 411 0
29SEP26 95.00 C 5.02 5.02 5.02 3.23 -0.88 63 68 201 +68
29SEP26 97.50 C 4.72 4.72 4.38 2.87 -0.83 63 532 669 +532
29SEP26 100.00 C 4.51 4.57 4.12 2.56 -0.78 63 1,190 1,436 +1,190
29SEP26 102.50 C 0.00 0.00 0.00 2.30 -0.67 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 2.03 -0.65 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 1.81 -0.61 63 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 1.63 -0.53 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.44 -0.49 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.67 -2.41 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.45 -2.76 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.62 -2.74 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 28.81 -2.71 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.17 -2.63 61 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 27.23 -2.66 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.47 -2.63 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.55 -2.71 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.83 -2.67 58 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 24.12 -2.69 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.78 -2.26 60 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 22.78 -2.56 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.07 -2.57 58 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 20.60 -2.39 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 19.14 -2.31 59 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 17.84 -2.27 60 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 16.57 -2.19 60 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 15.40 -2.48 60 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 14.35 -2.31 61 0 308 0
30DEC26 67.50 C 0.00 0.00 0.00 13.49 -2.49 62 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 12.84 -2.01 64 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 12.05 -1.55 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 11.22 -1.58 64 0 150 0
30DEC26 77.50 C 11.38 11.38 11.38 10.45 -1.61 64 15 185 +15
30DEC26 80.00 C 10.74 10.74 10.74 9.69 -1.57 64 15 101 +15
30DEC26 82.50 C 0.00 0.00 0.00 8.93 -1.56 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 8.33 -1.39 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 7.73 -1.32 64 0 18 0
30DEC26 90.00 C 8.45 8.45 8.45 7.13 -1.32 64 10 57 0
30DEC26 92.50 C 0.00 0.00 0.00 6.62 -1.23 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.16 -1.09 64 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 5.71 -1.08 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.25 -1.09 64 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 4.89 -0.99 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.56 -0.87 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.22 -0.87 64 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.89 -0.73 64 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 3.62 -0.81 64 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 28.59 -2.64 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 27.79 -2.65 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.11 -2.58 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.45 -2.59 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.84 -2.48 59 0 0 0
30MAR27 48.00 C 27.81 27.81 26.31 25.10 -2.60 58 2 3 +1
30MAR27 49.00 C 0.00 0.00 0.00 24.54 -2.52 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.93 -2.46 59 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 22.48 -2.49 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.17 -2.39 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.93 -2.90 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.80 -2.86 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.75 -2.73 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 16.80 -2.61 61 0 400 0
30MAR27 67.50 C 16.00 16.00 16.00 16.00 -2.40 62 2 3 +2
30MAR27 70.00 C 0.00 0.00 0.00 15.07 -1.91 62 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 14.49 -2.17 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 13.64 -1.70 63 0 550 0
30MAR27 77.50 C 0.00 0.00 0.00 12.85 -1.79 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.12 -1.81 63 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 11.39 -1.92 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.65 -2.04 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 10.08 -1.89 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.51 -1.77 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 8.94 -1.78 63 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 8.37 -1.78 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.91 -1.68 63 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 7.48 -1.54 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 7.05 -1.51 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.62 -1.52 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 6.20 -1.51 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 5.89 -1.40 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.57 -1.29 63 0 1 0
TOTAL CALL 3,167 58,200 +1,580
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 172 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 165 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 139 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 74 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 253 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 610 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.03 61 0 523 0
28MAY26 60.00 P 0.23 0.23 0.21 0.20 +0.11 61 18 816 +4
28MAY26 62.50 P 0.50 0.50 0.50 0.52 +0.26 60 15 469 0
28MAY26 65.00 P 0.71 1.35 0.70 1.15 +0.52 59 11 811 -1
28MAY26 67.50 P 0.98 2.51 0.98 2.25 +1.01 61 65 291 -7
28MAY26 70.00 P 1.74 1.74 1.74 3.74 +1.48 61 50 1,050 +15
28MAY26 72.50 P 0.00 0.00 0.00 5.61 +1.83 61 0 317 0
28MAY26 75.00 P 5.95 7.30 5.95 7.76 +2.34 61 38 385 -1
28MAY26 77.50 P 0.00 0.00 0.00 10.08 +2.63 61 0 336 0
28MAY26 80.00 P 0.00 0.00 0.00 12.50 +2.81 60 0 617 0
28MAY26 82.50 P 12.50 12.50 12.50 15.01 +3.10 72 2 880 -2
28MAY26 85.00 P 16.47 16.47 16.47 17.44 +2.79 0 35 509 -35
28MAY26 87.50 P 0.00 0.00 0.00 19.90 +2.79 0 0 113 0
28MAY26 90.00 P 0.00 0.00 0.00 22.38 +2.74 0 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 24.87 +2.77 0 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 27.37 +2.80 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.87 +2.81 0 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 32.37 +2.84 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.87 +2.85 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 37.46 +2.95 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 39.96 +2.91 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 42.46 +2.91 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 44.96 +2.92 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 152 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 140 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 30.00 P 0.04 0.04 0.04 0.01 0.00 89 7 6 -7
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.03 60 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 +0.04 59 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 +0.05 59 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.23 +0.08 60 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.30 +0.10 60 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.52 +0.15 59 0 148 0
29JUN26 55.00 P 0.59 0.59 0.59 0.84 +0.25 58 30 296 +30
29JUN26 57.50 P 0.79 0.88 0.79 1.31 +0.37 58 17 279 +17
29JUN26 60.00 P 1.27 1.90 1.27 1.94 +0.51 58 42 815 +17
29JUN26 62.50 P 2.24 2.24 2.24 2.76 +0.69 58 3 1,129 +3
29JUN26 65.00 P 2.89 3.70 2.89 3.79 +0.90 58 34 350 +31
29JUN26 67.50 P 3.60 3.60 3.60 5.12 +1.23 59 4 363 0
29JUN26 70.00 P 5.20 6.50 5.20 6.68 +1.46 61 6 454 -2
29JUN26 72.50 P 0.00 0.00 0.00 8.25 +1.53 60 0 139 0
29JUN26 75.00 P 0.00 0.00 0.00 9.62 +1.20 55 0 233 0
29JUN26 77.50 P 0.00 0.00 0.00 11.82 +1.65 59 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 14.26 +2.55 65 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 16.44 +2.35 67 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 18.72 +2.48 69 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 20.99 +2.53 70 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 23.16 +2.40 68 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 25.32 +2.19 64 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 27.69 +2.14 63 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 30.07 +2.29 61 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 32.47 +2.34 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.88 +2.60 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.46 +2.76 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.96 +2.82 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.46 +2.62 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.96 +2.68 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.81 +0.18 60 0 171 0
30JUL26 50.00 P 0.00 0.00 0.00 0.96 +0.21 60 0 84 0
30JUL26 52.50 P 0.00 0.00 0.00 1.40 +0.30 60 0 265 0
30JUL26 55.00 P 0.00 0.00 0.00 1.96 +0.39 60 0 63 0
30JUL26 57.50 P 2.02 2.02 2.02 2.64 +0.50 60 1 425 0
30JUL26 60.00 P 2.85 3.52 2.85 3.49 +0.66 60 102 137 +18
30JUL26 62.50 P 4.36 4.36 4.36 4.47 +0.79 60 1 108 +1
30JUL26 65.00 P 4.35 5.84 4.35 5.62 +0.96 60 25 147 +7
30JUL26 67.50 P 7.04 7.22 6.87 6.97 +1.21 60 200 215 +173
30JUL26 70.00 P 7.50 7.50 7.50 8.59 +1.46 62 3 157 0
30JUL26 72.50 P 0.00 0.00 0.00 10.31 +1.48 63 0 321 0
30JUL26 75.00 P 0.00 0.00 0.00 12.05 +1.71 64 0 522 0
30JUL26 77.50 P 0.00 0.00 0.00 13.91 +1.78 64 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 15.79 +2.33 65 0 406 0
30JUL26 82.50 P 0.00 0.00 0.00 17.88 +2.06 66 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 20.00 +2.17 67 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 22.18 +2.30 68 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 24.43 +2.39 70 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 26.57 +2.34 69 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 28.85 +2.34 70 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 31.21 +2.40 72 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 33.51 +2.33 72 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 35.86 +2.30 72 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 38.16 +2.18 72 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 40.58 +2.53 73 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 42.93 +2.88 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 45.36 +2.73 73 0 0 0
28AUG26 49.00 P 1.26 1.26 1.26 1.49 +0.25 62 111 111 +111
28AUG26 50.00 P 1.46 1.46 1.46 1.71 +0.34 62 3 6 +3
28AUG26 52.50 P 0.00 0.00 0.00 2.29 +0.42 62 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 2.98 +0.52 61 0 6 0
28AUG26 57.50 P 0.00 0.00 0.00 3.82 +0.66 61 0 2 0
28AUG26 60.00 P 0.00 0.00 0.00 4.75 +0.74 61 0 8 0
28AUG26 62.50 P 0.00 0.00 0.00 5.80 +0.87 61 0 3 0
28AUG26 65.00 P 0.00 0.00 0.00 7.07 +1.08 61 0 18 0
28AUG26 67.50 P 0.00 0.00 0.00 8.43 +1.23 62 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 10.06 +1.42 63 0 72 0
28AUG26 72.50 P 0.00 0.00 0.00 11.76 +1.56 64 0 77 0
28AUG26 75.00 P 0.00 0.00 0.00 13.55 +1.68 65 0 41 0
28AUG26 77.50 P 15.40 15.40 15.40 15.34 +1.70 66 15 65 +15
28AUG26 80.00 P 0.00 0.00 0.00 17.24 +1.86 66 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 19.17 +1.92 67 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 21.23 +2.07 67 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 23.30 +2.14 68 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 25.48 +2.26 69 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 27.68 +2.35 70 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 29.93 +2.41 71 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 32.24 +2.52 72 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 34.54 +2.53 73 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 36.94 +2.63 75 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 39.10 +2.46 74 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 41.38 +2.35 74 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 43.77 +2.61 75 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 46.28 +2.69 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.02 64 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.02 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.03 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 +0.03 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 +0.04 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 +0.04 63 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 +0.06 63 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 +0.07 63 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 +0.07 63 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.52 +0.11 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.61 +0.11 63 0 85 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 +0.10 63 0 52 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 +0.12 62 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 0.92 +0.16 62 0 16 0
29SEP26 43.00 P 0.86 0.95 0.86 1.05 +0.17 62 3 33 +2
29SEP26 44.00 P 1.07 1.10 1.07 1.21 +0.18 62 4 46 +1
29SEP26 45.00 P 0.00 0.00 0.00 1.38 +0.24 62 0 41 0
29SEP26 46.00 P 0.00 0.00 0.00 1.55 +0.20 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.76 +0.28 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.04 +0.39 63 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.21 +0.34 62 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.44 +0.35 62 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 3.15 +0.47 62 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 3.95 +0.55 62 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 4.84 +0.63 61 0 1,574 0
29SEP26 60.00 P 5.54 5.54 5.54 5.88 +0.77 61 5 1,466 0
29SEP26 62.50 P 0.00 0.00 0.00 6.96 +0.81 61 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 8.22 +0.92 61 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 9.73 +1.25 62 1 36 0
29SEP26 70.00 P 0.00 0.00 0.00 11.24 +1.39 62 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 12.93 +1.47 63 0 69 0
29SEP26 75.00 P 0.00 0.00 0.00 14.72 +1.56 64 0 80 0
29SEP26 77.50 P 0.00 0.00 0.00 16.61 +1.72 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 18.49 +1.76 66 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 20.41 +1.82 66 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 22.36 +1.85 67 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 24.43 +1.99 68 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 26.51 +2.07 68 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 28.65 +2.13 69 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 30.85 +2.25 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.06 +2.29 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.34 +2.36 71 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.65 +2.46 72 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.97 +2.49 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.33 +2.54 75 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.73 +2.64 76 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.06 +2.70 77 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.40 +0.20 63 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 1.54 +0.19 62 0 250 0
30DEC26 40.00 P 1.50 1.50 1.50 1.77 +0.23 63 2 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.96 +0.24 63 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.13 +0.22 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.37 +0.26 62 0 0 0
30DEC26 44.00 P 2.24 2.24 2.24 2.60 +0.25 62 1 35 +1
30DEC26 45.00 P 0.00 0.00 0.00 2.84 +0.32 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.12 +0.37 62 0 0 0
30DEC26 47.00 P 3.05 3.05 3.05 3.42 +0.43 62 15 65 +15
30DEC26 48.00 P 0.00 0.00 0.00 3.72 +0.45 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.02 +0.45 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.33 +0.46 62 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.25 +0.60 62 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 6.18 +0.60 62 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 7.28 +0.77 62 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 8.40 +0.79 61 0 1,834 0
30DEC26 62.50 P 0.00 0.00 0.00 9.63 +0.89 61 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 10.94 +0.99 61 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 12.45 +1.13 62 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 14.06 +1.35 62 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 15.76 +1.43 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.52 +1.45 64 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 19.35 +1.52 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.42 +1.78 66 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 23.22 +1.76 66 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 25.18 +1.80 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.13 +1.79 67 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 29.10 +1.80 67 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 31.15 +1.89 68 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 33.26 +2.03 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.37 +2.04 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.49 +2.06 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.70 +2.15 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.93 +2.26 70 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.17 +2.27 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.42 +2.29 71 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.72 +2.35 72 0 0 0
30MAR27 43.00 P 2.90 2.90 2.90 3.39 +0.15 61 1 128 +1
30MAR27 44.00 P 0.00 0.00 0.00 3.71 +0.21 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 4.02 +0.20 61 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 4.33 +0.20 61 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.64 +0.19 61 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.98 +0.22 61 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 5.36 +0.28 61 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 5.74 +0.30 61 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 6.70 +0.29 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 7.77 +0.39 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 8.92 +0.43 60 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 10.11 +0.46 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 11.43 +0.62 60 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 12.89 +0.74 61 0 401 0
30MAR27 67.50 P 14.00 14.00 14.00 14.49 +0.99 62 1 4 +1
30MAR27 70.00 P 14.28 15.28 14.28 16.12 +1.23 62 6 257 +6
30MAR27 72.50 P 0.00 0.00 0.00 17.73 +1.22 62 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 19.49 +1.29 63 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 21.31 +1.36 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 23.10 +1.34 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.23 +1.68 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.05 +1.59 65 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 29.02 +1.64 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.00 +1.65 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 32.98 +1.64 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 34.98 +1.61 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 37.08 +1.67 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.20 +1.72 67 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 41.33 +1.78 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 43.47 +1.81 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.63 +1.82 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.87 +1.93 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 50.12 +2.02 69 0 5 0
TOTAL PUT 877 38,861 +417
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$ 32.50
28MAY26 20.00 C 0.00 0.00 0.00 12.50 -0.64 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.50 -0.64 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.50 -0.64 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.50 -0.64 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.50 -0.64 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.50 -0.64 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.50 -0.64 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.50 -0.64 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.50 -0.64 0 0 0 0
28MAY26 30.00 C 3.01 3.01 3.01 2.50 -0.64 0 3 0 -3
28MAY26 31.00 C 0.00 0.00 0.00 1.50 -0.64 0 0 4 -565
28MAY26 32.00 C 0.84 0.84 0.41 0.54 -0.62 24 103 1 -1,744
28MAY26 33.00 C 0.27 0.27 0.08 0.10 -0.28 27 63 616 +18
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.06 28 0 647 0
28MAY26 35.00 C 0.02 0.02 0.02 0.01 -0.01 33 1 544 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 594 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 485 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 127 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 138 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.50 -0.64 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.50 -0.64 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.50 -0.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.50 -0.64 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.50 -0.64 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.50 -0.64 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.50 -0.64 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.50 -0.64 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.50 -0.64 0 0 0 -1
29JUN26 30.00 C 0.00 0.00 0.00 2.50 -0.64 0 0 1 -2
29JUN26 31.00 C 0.00 0.00 0.00 1.59 -0.59 27 0 32 0
29JUN26 32.00 C 0.00 0.00 0.00 1.06 -0.38 27 0 319 0
29JUN26 33.00 C 0.88 0.88 0.63 0.67 -0.26 27 78 363 +78
29JUN26 34.00 C 0.00 0.00 0.00 0.39 -0.19 27 0 1,469 0
29JUN26 35.00 C 0.30 0.30 0.29 0.22 -0.13 27 40 1,776 +34
29JUN26 36.00 C 0.21 0.21 0.21 0.12 -0.08 27 20 1,401 +20
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 250 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 291 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 12.50 -0.64 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.50 -0.64 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.50 -0.64 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.50 -0.64 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.50 -0.64 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.50 -0.64 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.50 -0.64 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.50 -0.64 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.50 -0.64 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.63 -0.56 28 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.08 -0.39 29 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 1.56 -0.37 29 0 45 0
30JUL26 33.00 C 0.00 0.00 0.00 1.14 -0.30 29 0 265 0
30JUL26 34.00 C 0.00 0.00 0.00 0.81 -0.25 29 0 285 0
30JUL26 35.00 C 0.68 0.68 0.68 0.56 -0.21 28 15 190 0
30JUL26 36.00 C 0.00 0.00 0.00 0.38 -0.16 29 0 82 0
30JUL26 37.00 C 0.00 0.00 0.00 0.25 -0.12 28 0 82 0
30JUL26 38.00 C 0.00 0.00 0.00 0.16 -0.09 28 0 301 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 -0.06 28 0 369 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 123 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 77 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.50 -0.64 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.50 -0.64 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.50 -0.64 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.50 -0.64 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.50 -0.64 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.50 -0.64 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.50 -0.64 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.50 -0.64 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.67 -0.55 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.01 -0.46 29 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.50 -0.34 30 0 70 0
28AUG26 32.00 C 0.00 0.00 0.00 1.98 -0.35 30 0 120 0
28AUG26 33.00 C 1.80 1.80 1.72 1.55 -0.28 30 30 120 +30
28AUG26 34.00 C 0.00 0.00 0.00 1.19 -0.25 30 0 75 0
28AUG26 35.00 C 0.99 0.99 0.99 0.90 -0.23 30 1 14 0
28AUG26 36.00 C 0.00 0.00 0.00 0.67 -0.19 30 0 7 0
28AUG26 37.00 C 0.00 0.00 0.00 0.49 -0.15 30 0 20 0
28AUG26 38.00 C 0.00 0.00 0.00 0.36 -0.11 30 0 67 0
28AUG26 39.00 C 0.35 0.35 0.35 0.26 -0.08 30 1 219 -1
28AUG26 40.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.13 -0.05 30 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.50 -0.64 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.50 -0.64 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.50 -0.64 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.50 -0.64 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.50 -0.64 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.50 -0.64 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.64 -0.52 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.81 -0.67 32 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.13 -0.47 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.51 -0.43 32 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.96 -0.38 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.39 -0.35 31 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 1.97 -0.32 31 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.62 -0.27 31 0 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.32 -0.22 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.06 -0.20 31 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 0.85 -0.17 32 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.68 -0.14 32 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 -0.11 32 0 91 0
29SEP26 40.00 C 0.00 0.00 0.00 0.44 -0.08 32 0 206 0
29SEP26 41.00 C 0.35 0.35 0.34 0.35 -0.08 32 68 318 +68
29SEP26 42.00 C 0.33 0.33 0.32 0.27 -0.07 32 68 253 +68
29SEP26 43.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 157 0
29SEP26 44.00 C 0.23 0.23 0.23 0.16 -0.04 32 34 46 +34
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 34 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.50 -0.64 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.50 -0.64 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.50 -0.64 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.50 -0.64 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.61 -0.57 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.82 -0.56 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.91 -0.50 28 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.40 -0.31 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.76 -0.47 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.17 -0.45 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.53 -0.51 29 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.06 -0.37 30 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 2.65 -0.33 30 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 2.28 -0.29 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.94 -0.29 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.66 -0.25 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.41 -0.22 30 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.19 -0.20 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.01 -0.16 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.86 -0.14 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.75 -0.14 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 -0.12 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.52 -0.10 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 -0.09 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 -0.08 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.06 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 -0.06 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 12.50 -0.64 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.50 -0.64 0 0 0 -5
30MAR27 22.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.63 -0.57 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.80 -0.57 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.02 -0.55 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.29 -0.51 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.58 -0.50 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.93 -0.48 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.33 -0.43 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.75 -0.28 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.12 -0.51 29 0 100 0
30MAR27 32.00 C 3.38 3.38 3.38 3.66 -0.35 29 5 326 +5
30MAR27 33.00 C 0.00 0.00 0.00 3.24 -0.33 29 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.86 -0.30 29 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.52 -0.28 30 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.22 -0.24 30 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 1.94 -0.23 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.70 -0.20 30 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 1.49 -0.18 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.36 -0.10 31 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.16 -0.18 30 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 1.00 -0.13 30 0 116 0
30MAR27 43.00 C 0.00 0.00 0.00 0.87 -0.14 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 -0.11 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.65 -0.09 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.56 -0.08 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.48 -0.08 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 -0.07 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.36 -0.06 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.30 -0.06 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 -0.04 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
TOTAL CALL 530 23,316 -1,966
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 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 63 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 295 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 365 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 545 0
28MAY26 31.00 P 0.15 0.20 0.15 0.20 +0.10 27 18 394 +8
28MAY26 32.00 P 0.42 0.64 0.42 0.61 +0.24 25 96 1,003 +14
28MAY26 33.00 P 0.90 1.38 0.90 1.35 +0.44 24 59 945 -28
28MAY26 34.00 P 2.53 2.53 2.53 2.32 +0.62 30 5 1,253 0
28MAY26 35.00 P 0.00 0.00 0.00 3.30 +0.64 31 0 515 0
28MAY26 36.00 P 0.00 0.00 0.00 4.30 +0.64 39 0 707 0
28MAY26 37.00 P 0.00 0.00 0.00 5.30 +0.65 46 0 146 0
28MAY26 38.00 P 0.00 0.00 0.00 6.49 +0.84 98 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 7.30 +0.65 60 0 133 0
28MAY26 40.00 P 0.00 0.00 0.00 8.30 +0.65 67 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 9.30 +0.65 73 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 10.30 +0.65 79 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 11.30 +0.65 85 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 12.30 +0.65 91 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.30 +0.65 97 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 14.30 +0.65 102 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.30 +0.65 108 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.30 +0.65 113 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.30 +0.65 118 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.30 +0.65 123 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.80 +0.65 135 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.30 +0.65 146 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.80 +0.65 157 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.30 +0.65 167 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.80 +0.65 178 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.30 +0.65 187 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 24.00 P 0.01 0.01 0.01 0.01 0.00 36 20 89 +19
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 141 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 159 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 +0.07 27 0 145 0
29JUN26 30.00 P 0.47 0.49 0.47 0.44 +0.12 27 30 202 +29
29JUN26 31.00 P 0.83 0.83 0.83 0.79 +0.19 27 3 227 0
29JUN26 32.00 P 1.15 1.15 1.15 1.23 +0.25 26 15 241 +15
29JUN26 33.00 P 1.44 1.89 1.44 1.83 +0.33 26 37 346 +23
29JUN26 34.00 P 0.00 0.00 0.00 2.60 +0.45 27 0 596 0
29JUN26 35.00 P 0.00 0.00 0.00 3.45 +0.52 27 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 4.35 +0.56 27 0 236 0
29JUN26 37.00 P 0.00 0.00 0.00 5.31 +0.60 27 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 6.49 +0.82 44 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 7.30 +0.64 31 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 8.30 +0.65 34 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 9.30 +0.65 37 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 10.30 +0.65 40 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 11.30 +0.65 43 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 12.30 +0.65 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.30 +0.65 49 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.30 +0.65 52 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 15.30 +0.65 54 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 16.30 +0.65 57 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.30 +0.65 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.30 +0.65 62 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.80 +0.65 68 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.30 +0.65 73 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.80 +0.65 78 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.30 +0.65 83 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.80 +0.65 88 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.30 +0.65 93 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 30 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 31 0
30JUL26 26.00 P 0.14 0.14 0.14 0.08 +0.01 28 8 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 510 0
30JUL26 28.00 P 0.00 0.00 0.00 0.30 +0.06 28 0 76 0
30JUL26 29.00 P 0.00 0.00 0.00 0.51 +0.10 28 0 93 0
30JUL26 30.00 P 0.00 0.00 0.00 0.81 +0.15 29 0 96 0
30JUL26 31.00 P 1.09 1.09 1.09 1.18 +0.19 28 3 106 +3
30JUL26 32.00 P 1.49 1.68 1.47 1.64 +0.24 27 54 360 -36
30JUL26 33.00 P 2.04 2.04 2.04 2.22 +0.29 27 15 453 0
30JUL26 34.00 P 0.00 0.00 0.00 2.92 +0.38 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.71 +0.47 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.54 +0.49 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.43 +0.54 28 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.49 +0.63 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.30 +0.52 26 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.30 +0.60 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.30 +0.61 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.30 +0.65 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.30 +0.65 35 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.30 +0.65 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.30 +0.65 40 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.30 +0.65 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.30 +0.65 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.30 +0.65 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 51 0
28AUG26 26.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 322 0
28AUG26 27.00 P 0.00 0.00 0.00 0.33 +0.07 29 0 311 0
28AUG26 28.00 P 0.00 0.00 0.00 0.52 +0.09 30 0 100 0
28AUG26 29.00 P 0.68 0.68 0.68 0.79 +0.14 30 10 478 +10
28AUG26 30.00 P 0.00 0.00 0.00 1.11 +0.16 29 0 1,024 0
28AUG26 31.00 P 0.00 0.00 0.00 1.49 +0.19 29 0 149 0
28AUG26 32.00 P 0.00 0.00 0.00 1.97 +0.24 28 0 143 0
28AUG26 33.00 P 2.41 2.59 2.41 2.54 +0.29 28 30 175 +15
28AUG26 34.00 P 0.00 0.00 0.00 3.22 +0.36 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 3.98 +0.45 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.76 +0.47 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.59 +0.35 29 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.49 +0.45 30 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.35 +0.43 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.30 +0.47 25 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.30 +0.61 28 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.30 +0.58 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.30 +0.64 32 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.30 +0.65 34 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.30 +0.65 36 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.30 +0.65 38 0 0 0
29SEP26 20.00 P 0.05 0.05 0.05 0.02 +0.01 34 15 0 -15
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 +0.05 32 0 165 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 +0.07 32 0 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 +0.10 32 0 72 0
29SEP26 28.00 P 0.91 0.91 0.91 0.88 +0.14 33 1 66 -1
29SEP26 29.00 P 0.00 0.00 0.00 1.20 +0.18 33 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.59 +0.22 33 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 2.05 +0.27 33 0 48 0
29SEP26 32.00 P 2.41 2.47 2.41 2.57 +0.30 33 30 88 +30
29SEP26 33.00 P 0.00 0.00 0.00 3.15 +0.33 33 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 3.70 +0.37 32 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.39 +0.42 32 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 5.13 +0.31 32 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.09 +0.49 35 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.95 +0.53 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.84 +0.55 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.76 +0.57 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.71 +0.60 39 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.68 +0.61 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.67 +0.63 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.62 +0.58 44 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.61 +0.56 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.57 +0.50 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.55 +0.46 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.52 +0.40 50 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.54 +0.39 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.52 +0.37 53 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.91 +0.29 53 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.41 +0.55 57 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.80 +0.47 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.30 +0.65 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.80 +0.65 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.30 +0.65 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.04 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 +0.06 31 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 +0.07 31 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 +0.09 31 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 1.00 +0.12 31 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.31 +0.16 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.67 +0.18 31 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.08 +0.20 31 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.57 +0.26 31 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 3.09 +0.28 31 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.67 +0.31 32 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.19 +0.24 31 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 4.98 +0.37 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.72 +0.42 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.49 +0.45 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.29 +0.47 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.14 +0.50 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.01 +0.52 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.91 +0.55 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.84 +0.57 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.67 +0.47 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.62 +0.58 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.61 +0.56 38 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.57 +0.50 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.55 +0.46 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.52 +0.40 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.54 +0.39 42 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.52 +0.37 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.91 +0.29 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.41 +0.55 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.80 +0.47 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.30 +0.65 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.80 +0.65 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.30 +0.65 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.05 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 +0.06 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.60 +0.08 31 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 0.80 +0.09 30 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.06 +0.13 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.35 +0.16 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.69 +0.18 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.08 +0.21 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.51 +0.23 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.01 +0.27 31 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.53 +0.29 31 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.12 +0.33 31 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 4.74 +0.36 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.41 +0.38 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.11 +0.42 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.66 +0.43 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.63 +0.67 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.20 +0.24 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.01 +0.49 30 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 9.91 +0.55 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.84 +0.57 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.67 +0.47 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.62 +0.58 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.61 +0.56 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.57 +0.50 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.55 +0.46 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.52 +0.40 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.54 +0.39 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.52 +0.37 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.91 +0.29 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.41 +0.55 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.80 +0.47 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.30 +0.65 41 0 0 0
TOTAL PUT 449 28,457 +86
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$ 10.78
28MAY26 8.25 C 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.79 -0.07 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.29 -0.07 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.04 -0.07 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.80 -0.07 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.37 -0.06 33 0 0 0
28MAY26 11.00 C 0.17 0.17 0.13 0.12 -0.04 34 107 605 +107
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 154 0
28MAY26 12.00 C 0.01 0.01 0.01 0.01 0.00 43 10 508 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,070 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 143 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 150 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 158 0 220 0
29JUN26 8.25 C 0.00 0.00 0.00 2.56 -0.07 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.31 -0.09 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.84 -0.08 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.61 -0.09 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 -0.06 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.19 -0.07 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.97 -0.05 33 0 30 0
29JUN26 10.50 C 0.73 0.73 0.73 0.66 -0.04 35 15 220 +15
29JUN26 11.00 C 0.42 0.42 0.42 0.42 -0.03 35 45 3,064 +45
29JUN26 11.50 C 0.26 0.26 0.26 0.25 -0.02 36 45 2,566 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 3,535 0
29JUN26 12.50 C 0.09 0.09 0.08 0.08 -0.01 37 75 3,077 0
29JUN26 13.00 C 0.05 0.05 0.05 0.04 -0.01 37 15 3,358 -13
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,426 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 836 0
29JUN26 14.50 C 0.02 0.02 0.02 0.01 0.00 42 30 763 -30
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.56 -0.13 30 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.31 -0.11 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.08 -0.14 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.84 -0.11 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.61 -0.13 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.39 -0.13 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.22 -0.10 35 0 0 0
30JUL26 10.00 C 1.16 1.16 1.07 1.01 -0.06 33 140 140 +140
30JUL26 10.50 C 0.85 0.85 0.69 0.71 -0.05 34 30 435 +30
30JUL26 11.00 C 0.58 0.58 0.58 0.48 -0.04 34 15 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.32 -0.04 35 0 450 0
30JUL26 12.00 C 0.29 0.29 0.29 0.20 -0.03 35 100 573 +100
30JUL26 12.50 C 0.20 0.20 0.20 0.12 -0.02 35 100 289 +36
30JUL26 13.00 C 0.13 0.13 0.13 0.07 -0.01 35 200 783 +200
30JUL26 13.50 C 0.10 0.10 0.10 0.04 -0.01 35 30 418 0
30JUL26 14.00 C 0.06 0.06 0.06 0.03 0.00 37 2 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 38 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 8.25 C 0.00 0.00 0.00 2.56 -0.13 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.31 -0.15 25 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.08 -0.14 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.86 -0.14 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.65 -0.14 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.45 -0.13 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.31 -0.08 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.11 -0.05 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.83 -0.04 36 0 38 0
28AUG26 11.00 C 0.64 0.64 0.64 0.62 -0.03 37 105 229 -15
28AUG26 11.50 C 0.00 0.00 0.00 0.46 -0.03 38 0 115 0
28AUG26 12.00 C 0.37 0.37 0.37 0.33 -0.01 38 2 141 0
28AUG26 12.50 C 0.00 0.00 0.00 0.23 -0.01 38 0 195 0
28AUG26 13.00 C 0.23 0.23 0.23 0.16 -0.01 38 15 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 120 0
28AUG26 14.00 C 0.12 0.12 0.12 0.08 0.00 38 13 91 +13
28AUG26 14.50 C 0.00 0.00 0.00 0.05 0.00 38 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 0.00 39 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 40 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.56 -0.16 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.31 -0.17 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 -0.15 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.90 -0.14 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.71 -0.13 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.57 -0.07 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.36 -0.11 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.25 -0.06 39 0 0 0
29SEP26 10.50 C 0.99 0.99 0.99 0.97 -0.04 38 20 260 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 -0.02 38 0 250 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 -0.01 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.01 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 0.00 39 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 0.00 39 0 204 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 0.00 39 0 186 0
29SEP26 14.00 C 0.19 0.19 0.19 0.15 0.00 39 15 240 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.11 0.00 39 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 39 0 779 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 40 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 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 50 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 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 2.65 -0.13 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.45 -0.13 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.27 -0.12 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.09 -0.06 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.93 -0.11 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 -0.10 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.64 -0.10 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 -0.08 39 0 69 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.02 39 0 34 0
30DEC26 11.00 C 1.17 1.17 1.17 1.11 0.00 40 15 80 +15
30DEC26 11.50 C 0.00 0.00 0.00 0.94 -0.01 40 0 52 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 -0.02 39 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 -0.01 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 0.00 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 0.00 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 0.00 40 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 0.00 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 0.00 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 0.00 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 39 0 85 0
30DEC26 18.00 C 0.15 0.15 0.15 0.08 +0.01 40 5 30 +5
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 39 0 199 0
30MAR27 8.25 C 0.00 0.00 0.00 2.82 -0.07 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.63 -0.11 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.47 -0.12 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.32 -0.11 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.17 -0.12 39 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.03 -0.11 39 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.90 -0.10 39 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.78 -0.09 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 0.00 39 0 3 0
30MAR27 11.00 C 1.41 1.41 1.41 1.37 -0.02 39 1 1 +1
30MAR27 11.50 C 0.00 0.00 0.00 1.18 -0.03 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 -0.03 39 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 -0.03 39 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.01 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 -0.01 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 0.00 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.01 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.01 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 0.00 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 0.00 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 0.00 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 0.00 39 0 23 0
TOTAL CALL 1,150 52,686 +664
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 506 0
28MAY26 10.50 P 0.10 0.11 0.10 0.10 +0.01 36 11 953 +11
28MAY26 11.00 P 0.23 0.39 0.23 0.35 +0.03 37 185 921 +37
28MAY26 11.50 P 0.00 0.00 0.00 0.76 +0.06 42 0 553 0
28MAY26 12.00 P 1.34 1.34 1.34 1.22 +0.07 0 12 1,159 0
28MAY26 12.50 P 1.76 1.76 1.76 1.72 +0.02 0 5 1,077 -83
28MAY26 13.00 P 0.00 0.00 0.00 2.29 +0.13 102 0 297 0
28MAY26 13.50 P 0.00 0.00 0.00 2.76 +0.11 104 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 3.26 +0.10 117 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.76 +0.08 128 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.26 +0.10 140 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.76 +0.08 150 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.25 +0.10 154 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.76 +0.10 171 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.25 +0.09 172 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.75 +0.08 181 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.25 +0.08 189 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 0.05 0.05 0.05 0.04 +0.01 38 1 91 +1
29JUN26 9.25 P 0.07 0.07 0.07 0.06 +0.01 37 1 241 +1
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 387 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 718 0
29JUN26 10.00 P 0.20 0.20 0.20 0.20 +0.02 37 50 1,060 +50
29JUN26 10.50 P 0.35 0.37 0.35 0.38 +0.03 37 213 1,075 +30
29JUN26 11.00 P 0.51 0.73 0.51 0.64 +0.04 37 132 4,450 -102
29JUN26 11.50 P 0.82 1.10 0.82 0.98 +0.05 39 229 4,193 -199
29JUN26 12.00 P 0.00 0.00 0.00 1.38 +0.10 40 0 2,047 0
29JUN26 12.50 P 0.00 0.00 0.00 1.83 +0.12 44 0 2,432 0
29JUN26 13.00 P 0.00 0.00 0.00 2.31 +0.08 48 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.81 +0.08 55 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 3.32 +0.13 63 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.82 +0.14 68 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 4.31 +0.12 73 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.76 +0.08 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.25 +0.10 70 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 5.76 +0.10 77 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.30 +0.14 90 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.75 +0.08 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.25 +0.08 86 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.72 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.22 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.72 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.22 +0.07 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.22 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.28 +0.13 122 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.22 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.22 +0.07 0 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.22 +0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.22 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.22 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.22 +0.07 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 0.00 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.14 0.00 35 0 210 0
30JUL26 9.25 P 0.00 0.00 0.00 0.19 0.00 35 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.26 +0.01 35 0 347 0
30JUL26 9.75 P 0.34 0.34 0.34 0.35 +0.01 36 95 323 0
30JUL26 10.00 P 0.00 0.00 0.00 0.45 +0.01 36 0 496 0
30JUL26 10.50 P 0.00 0.00 0.00 0.70 +0.02 36 0 987 0
30JUL26 11.00 P 0.87 0.88 0.87 1.01 +0.04 36 16 901 -15
30JUL26 11.50 P 1.22 1.38 1.20 1.38 +0.05 37 165 751 -67
30JUL26 12.00 P 1.58 1.58 1.58 1.79 +0.10 39 15 1,078 +15
30JUL26 12.50 P 0.00 0.00 0.00 2.24 +0.12 41 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.69 +0.11 42 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.17 +0.13 45 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.64 +0.13 45 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.09 +0.09 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.63 +0.14 52 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.10 +0.12 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.58 +0.10 47 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.09 +0.14 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.06 +0.07 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.56 +0.07 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.19 +0.01 38 0 60 0
28AUG26 9.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 115 0
28AUG26 9.25 P 0.00 0.00 0.00 0.32 +0.02 38 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.41 +0.03 38 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 0.50 +0.05 38 0 62 0
28AUG26 10.00 P 0.00 0.00 0.00 0.61 +0.04 38 0 400 0
28AUG26 10.50 P 0.85 0.85 0.85 0.85 +0.04 38 4 77 +4
28AUG26 11.00 P 0.00 0.00 0.00 1.16 +0.06 38 0 102 0
28AUG26 11.50 P 1.33 1.33 1.33 1.51 +0.06 39 15 210 +15
28AUG26 12.00 P 0.00 0.00 0.00 1.91 +0.12 40 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.33 +0.13 41 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.77 +0.10 42 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.22 +0.14 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.68 +0.15 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.15 +0.15 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.63 +0.14 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.11 +0.11 45 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.61 +0.13 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.09 +0.08 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 +0.02 39 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.02 39 0 120 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.03 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 +0.03 39 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 +0.04 38 0 610 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.04 38 0 312 0
29SEP26 10.50 P 0.88 0.88 0.88 0.99 +0.05 39 15 861 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 +0.05 39 0 550 0
29SEP26 11.50 P 0.00 0.00 0.00 1.59 +0.04 37 0 307 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.12 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 +0.13 41 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 +0.14 41 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.29 +0.15 43 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 +0.15 42 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 +0.15 43 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.68 +0.16 45 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.13 +0.13 43 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.64 +0.16 47 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.13 +0.12 48 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.59 +0.10 44 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.09 +0.10 47 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.61 +0.12 53 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.06 +0.09 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.55 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.05 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.55 +0.07 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.56 +0.09 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.54 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.56 +0.09 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.54 +0.08 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.53 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.55 +0.09 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.53 +0.08 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.52 +0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 +0.03 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 65 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 +0.02 38 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.04 39 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 +0.04 39 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 +0.04 39 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.04 39 0 215 0
30DEC26 10.50 P 1.15 1.15 1.15 1.26 +0.05 39 6 22 -6
30DEC26 11.00 P 0.00 0.00 0.00 1.56 +0.05 39 0 324 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 +0.06 40 0 254 0
30DEC26 12.00 P 2.07 2.07 2.07 2.26 +0.07 40 15 199 -15
30DEC26 12.50 P 0.00 0.00 0.00 2.64 +0.12 41 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 +0.13 41 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.45 +0.08 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.88 +0.14 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.32 +0.14 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.77 +0.14 42 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 5.24 +0.16 43 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.70 +0.16 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.17 +0.15 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.65 +0.15 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.14 +0.15 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.61 +0.12 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.11 +0.14 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.62 +0.14 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.11 +0.13 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.60 +0.12 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 +0.02 39 0 60 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 +0.02 39 0 22 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 +0.01 39 0 15 0
30MAR27 9.25 P 0.81 0.81 0.81 0.84 +0.02 39 2 9 +2
30MAR27 9.50 P 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 0.00 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.19 +0.05 39 0 34 0
30MAR27 10.50 P 1.41 1.41 1.41 1.45 +0.07 39 6 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.74 +0.04 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.07 +0.05 39 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 2.42 +0.05 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.80 +0.08 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.20 +0.13 40 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.58 +0.12 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.00 +0.13 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.42 +0.12 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.86 +0.14 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.31 +0.15 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.76 +0.10 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.20 +0.08 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.67 +0.08 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.15 +0.09 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.63 +0.09 41 0 0 0
TOTAL PUT 1,193 47,722 -321
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$ 87.06
28MAY26 62.50 C 0.00 0.00 0.00 24.63 -1.20 104 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.13 -1.19 92 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.62 -1.20 78 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.09 -1.25 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.60 -1.26 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.10 -1.26 37 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.60 -1.26 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.10 -1.27 17 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 4.62 -1.25 19 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 2.31 -1.13 18 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 0.70 -0.71 18 0 203 0
28MAY26 90.00 C 0.36 0.36 0.12 0.12 -0.21 19 15 314 -10
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.04 19 0 339 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 648 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 311 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 25.01 -0.99 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.49 -1.00 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.03 -0.96 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.52 -1.00 45 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 14.75 -1.26 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.25 -1.27 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.78 -1.25 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.36 -1.21 17 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 5.12 -1.10 17 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 3.20 -0.92 17 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 1.80 -0.70 17 0 189 0
29JUN26 90.00 C 1.39 1.39 1.18 0.87 -0.41 17 150 385 +150
29JUN26 92.50 C 0.51 0.51 0.51 0.36 -0.21 17 31 422 +1
29JUN26 95.00 C 0.36 0.36 0.24 0.12 -0.09 17 31 278 +31
29JUN26 97.50 C 0.20 0.20 0.20 0.04 -0.03 17 30 442 +30
29JUN26 100.00 C 0.08 0.08 0.08 0.01 -0.01 17 25 925 +25
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 474 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 112.50 C 0.01 0.01 0.01 0.01 0.00 30 360 502 +360
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 25.01 -0.99 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.50 -0.99 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.03 -0.97 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.53 -0.99 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.75 -1.26 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.27 -1.26 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.84 -1.24 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.54 -1.18 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.47 -1.08 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 3.86 -0.89 19 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.48 -0.67 19 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 1.51 -0.47 19 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 0.87 -0.39 19 0 29 0
30JUL26 95.00 C 0.68 0.68 0.68 0.47 -0.25 19 2 31 0
30JUL26 97.50 C 0.00 0.00 0.00 0.25 -0.15 19 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.12 -0.08 19 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.06 -0.04 19 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.50 -0.99 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.03 -0.97 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.56 -0.96 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.76 -1.26 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.32 -1.23 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.98 -1.17 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.84 -1.05 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.94 -0.92 20 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.37 -0.73 20 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.20 -0.60 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.22 -0.44 20 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 1.49 -0.30 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.96 -0.22 20 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 0.60 -0.15 20 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 0.37 -0.09 20 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.22 -0.05 20 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.01 -0.99 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.51 -0.98 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.08 -0.92 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.62 -0.93 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.82 -1.23 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.47 -1.18 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.29 -1.10 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.33 -0.98 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.62 -0.83 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 5.20 -0.65 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.90 -0.62 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.85 -0.47 20 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 2.08 -0.39 20 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.51 -0.28 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.07 -0.23 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.77 -0.16 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.51 -0.12 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 -0.08 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 -0.06 21 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 25.02 -0.98 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.56 -0.98 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.22 -0.93 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.93 -0.94 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.79 -0.68 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.29 -1.08 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.42 -1.00 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.70 -0.93 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.16 -0.84 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.72 -0.81 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.49 -0.63 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.40 -0.55 20 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.54 -0.47 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 2.80 -0.42 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.26 -0.30 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.77 -0.31 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.42 -0.21 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.08 -0.21 21 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 0.80 -0.18 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.61 -0.10 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.45 -0.09 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.33 -0.08 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.25 -0.04 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.66 -0.95 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.37 -0.97 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.11 -1.04 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.94 -1.06 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.89 -1.04 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.52 -1.00 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.78 -0.91 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.16 -0.84 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.65 -0.81 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.38 -0.68 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.05 -0.73 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.00 -0.58 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 5.01 -0.52 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.26 -0.38 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.56 -0.33 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.96 -0.29 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.46 -0.27 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.08 -0.20 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.72 -0.19 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.34 -0.18 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.10 -0.14 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.88 -0.12 22 0 0 0
TOTAL CALL 644 9,974 +587
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 692 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 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 43 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 380 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 139 0
28MAY26 85.00 P 0.24 0.24 0.24 0.22 +0.14 19 5 285 +5
28MAY26 87.50 P 0.45 1.15 0.39 1.15 +0.59 19 163 505 +84
28MAY26 90.00 P 0.00 0.00 0.00 3.02 +1.04 18 0 355 0
28MAY26 92.50 P 0.00 0.00 0.00 5.44 +1.24 0 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 7.94 +1.26 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.44 +1.26 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.94 +1.26 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.44 +1.26 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.94 +1.26 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.44 +1.20 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.94 +1.20 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.44 +1.20 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.94 +1.21 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.44 +1.20 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.94 +1.20 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 415 0
29JUN26 72.50 P 0.12 0.12 0.12 0.01 0.00 20 30 444 +30
29JUN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 533 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.03 17 0 158 0
29JUN26 80.00 P 0.33 0.36 0.33 0.23 +0.11 17 60 141 +60
29JUN26 82.50 P 0.57 0.80 0.57 0.67 +0.27 17 78 85 -48
29JUN26 85.00 P 1.20 1.50 1.20 1.50 +0.48 17 18 247 +17
29JUN26 87.50 P 0.00 0.00 0.00 2.78 +0.78 17 0 560 0
29JUN26 90.00 P 3.32 4.47 3.32 4.60 +0.89 17 90 523 +90
29JUN26 92.50 P 0.00 0.00 0.00 6.73 +1.12 17 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 9.07 +1.21 17 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 11.51 +1.25 17 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.98 +1.26 15 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.00 +0.79 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.75 +1.24 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.98 +0.98 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.47 +0.98 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.99 +1.01 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.48 +1.01 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.94 +0.97 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.44 +0.99 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.96 +1.01 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 270 0
30JUL26 72.50 P 0.24 0.24 0.24 0.05 +0.01 19 30 760 +30
30JUL26 75.00 P 0.36 0.36 0.36 0.14 +0.04 19 1 44 +1
30JUL26 77.50 P 0.00 0.00 0.00 0.34 +0.08 19 0 69 0
30JUL26 80.00 P 0.00 0.00 0.00 0.73 +0.17 19 0 76 0
30JUL26 82.50 P 0.00 0.00 0.00 1.39 +0.29 19 0 45 0
30JUL26 85.00 P 2.30 2.30 2.30 2.31 +0.47 19 1 8 +1
30JUL26 87.50 P 0.00 0.00 0.00 3.52 +0.58 18 0 61 0
30JUL26 90.00 P 0.00 0.00 0.00 5.27 +0.78 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 7.21 +0.93 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.35 +1.05 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.66 +1.14 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.05 +1.20 18 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.08 +0.81 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.75 +1.18 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.03 +0.98 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.52 +0.98 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.00 +0.98 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.51 +0.98 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.16 +0.06 20 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.36 +0.12 20 0 8 0
28AUG26 77.50 P 0.89 0.91 0.89 0.69 +0.20 20 4 36 +4
28AUG26 80.00 P 0.00 0.00 0.00 1.22 +0.32 20 0 29 0
28AUG26 82.50 P 0.00 0.00 0.00 1.99 +0.44 20 0 4 0
28AUG26 85.00 P 0.00 0.00 0.00 2.88 +0.46 19 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 4.13 +0.66 19 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 5.84 +1.01 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.66 +0.99 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 9.69 +1.08 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.88 +1.15 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.19 +1.20 20 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.11 +0.77 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.75 +1.14 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.03 +0.97 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.52 +0.97 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.00 +0.96 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.51 +0.98 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 21 0
29SEP26 67.50 P 0.43 0.43 0.43 0.10 +0.04 21 5 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 +0.06 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.39 +0.11 21 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.69 +0.18 21 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.13 +0.25 21 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 1.79 +0.36 21 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.65 +0.49 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.75 +0.61 21 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.97 +0.61 21 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 6.46 +0.71 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.19 +0.91 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.12 +1.00 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.21 +1.09 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.42 +1.15 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.53 +0.99 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.86 +0.92 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.21 +0.91 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.63 +0.94 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.05 +0.94 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.51 +0.96 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.99 +0.96 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.49 +0.96 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.98 +0.96 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.03 21 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.04 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.36 +0.07 21 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.60 +0.10 21 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 0.94 +0.15 21 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.41 +0.21 21 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 2.02 +0.27 21 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 2.81 +0.36 21 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.78 +0.45 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.93 +0.55 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.17 +0.60 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.68 +0.73 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.18 +0.81 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.96 +0.87 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.90 +0.95 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.97 +1.04 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.02 +0.98 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.21 +0.86 19 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.50 +0.91 17 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.80 +0.90 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.17 +0.92 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.59 +0.99 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.01 +0.94 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.71 +1.18 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 +0.07 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 +0.09 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 +0.13 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.14 +0.17 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.61 +0.22 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.21 +0.28 22 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.95 +0.36 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.83 +0.45 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.84 +0.49 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.96 +0.51 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.16 +0.57 22 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.64 +0.73 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.15 +0.74 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.87 +0.87 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.69 +0.92 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.53 +0.86 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.57 +0.92 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.66 +0.85 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.82 +0.86 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.07 +0.89 19 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.37 +0.91 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.72 +0.93 0 0 0 0
TOTAL PUT 485 13,850 +274
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$ 13.50
28MAY26 9.75 C 0.00 0.00 0.00 3.75 -0.77 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.50 -0.77 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.01 -0.76 79 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.51 -0.76 65 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.01 -0.76 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.51 -0.76 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.00 -0.77 0 0 0 0
28MAY26 13.00 C 0.61 0.61 0.61 0.59 -0.68 35 3 3 +3
28MAY26 13.50 C 0.38 0.49 0.29 0.29 -0.48 38 54 39 +39
28MAY26 14.00 C 0.37 0.37 0.11 0.11 -0.22 38 126 196 +91
28MAY26 14.50 C 0.12 0.12 0.12 0.04 -0.07 40 20 543 +20
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,308 0
28MAY26 15.50 C 0.02 0.02 0.02 0.01 0.00 51 20 237 -20
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 135 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.53 -0.74 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.26 -0.76 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.02 -0.75 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.78 -0.74 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.53 -0.74 36 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 3.05 -0.72 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.56 -0.71 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.09 -0.68 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.65 -0.62 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.23 -0.54 33 0 6 0
29JUN26 13.00 C 1.06 1.06 0.92 0.90 -0.37 34 65 65 +65
29JUN26 13.50 C 0.67 0.67 0.64 0.63 -0.23 34 30 1,556 +30
29JUN26 14.00 C 0.45 0.45 0.45 0.43 -0.18 35 45 238 +45
29JUN26 14.50 C 0.00 0.00 0.00 0.28 -0.12 35 0 202 0
29JUN26 15.00 C 0.23 0.23 0.23 0.17 -0.09 35 10 491 -10
29JUN26 15.50 C 0.13 0.13 0.13 0.11 -0.06 36 1 563 -1
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 3.81 -0.71 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.57 -0.70 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.08 -0.69 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.65 -0.62 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.26 -0.51 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.80 -0.47 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.41 -0.37 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.10 -0.30 34 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.84 -0.24 34 0 30 0
30JUL26 14.00 C 0.90 0.90 0.90 0.63 -0.19 34 15 101 +15
30JUL26 14.50 C 0.59 0.59 0.59 0.46 -0.16 34 1 87 +1
30JUL26 15.00 C 0.52 0.52 0.52 0.34 -0.12 35 15 83 +3
30JUL26 15.50 C 0.00 0.00 0.00 0.25 -0.08 35 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 41 0
30JUL26 16.50 C 0.00 0.00 0.00 0.12 -0.06 35 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.92 -0.60 45 0 0 0
28AUG26 10.00 C 3.70 3.70 3.70 3.65 -0.62 40 6 6 +6
28AUG26 10.50 C 0.00 0.00 0.00 3.24 -0.53 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.81 -0.46 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.40 -0.37 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.96 -0.35 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.58 -0.33 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.30 -0.29 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.05 -0.24 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.84 -0.19 36 0 54 0
28AUG26 14.50 C 0.00 0.00 0.00 0.66 -0.16 36 0 67 0
28AUG26 15.00 C 0.00 0.00 0.00 0.51 -0.13 36 0 52 0
28AUG26 15.50 C 0.00 0.00 0.00 0.41 -0.10 37 0 52 0
28AUG26 16.00 C 0.00 0.00 0.00 0.32 -0.08 37 0 6 0
28AUG26 16.50 C 0.33 0.33 0.33 0.24 -0.07 37 2 2 +2
28AUG26 17.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 9.00 C 4.99 4.99 4.99 4.66 -0.61 51 5 5 +5
29SEP26 9.25 C 0.00 0.00 0.00 4.42 -0.60 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.18 -0.59 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.95 -0.57 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 -0.55 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.28 -0.49 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.85 -0.42 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.44 -0.38 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.01 -0.37 37 0 50 0
29SEP26 12.50 C 0.00 0.00 0.00 1.69 -0.37 37 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.42 37 0 156 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 -0.36 36 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 -0.33 37 0 137 0
29SEP26 14.50 C 0.00 0.00 0.00 0.75 -0.31 37 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.27 37 0 149 0
29SEP26 15.50 C 0.58 0.58 0.50 0.50 -0.23 38 30 112 +10
29SEP26 16.00 C 0.48 0.48 0.46 0.39 -0.21 37 50 180 -50
29SEP26 16.50 C 0.00 0.00 0.00 0.30 -0.19 37 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.16 37 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.14 37 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.12 37 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.10 37 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.08 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.07 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.06 37 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.18 -0.59 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.95 -0.57 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.74 -0.53 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 -0.48 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.99 -0.36 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.63 -0.37 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 -0.37 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 -0.37 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.67 -0.49 36 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 -0.40 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.25 -0.36 37 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.33 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 -0.29 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.26 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 -0.23 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.21 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.19 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.17 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.18 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.16 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.14 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.12 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.11 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.08 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.01 -0.60 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.80 -0.61 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.49 -0.54 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.12 -0.44 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.80 -0.42 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.54 -0.37 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.26 -0.37 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.35 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 -0.37 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.55 -0.34 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.36 -0.33 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 -0.29 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.09 -0.25 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.23 37 0 2 0
30MAR27 16.50 C 0.90 0.90 0.90 0.84 -0.22 37 30 30 +30
30MAR27 17.00 C 0.00 0.00 0.00 0.73 -0.20 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 -0.18 37 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 -0.20 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 -0.19 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 -0.17 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 -0.15 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.13 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 -0.11 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.08 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 90 0
TOTAL CALL 528 12,636 +284
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 0.00 102 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 312 0
28MAY26 13.00 P 0.05 0.05 0.05 0.11 +0.05 40 3 164 0
28MAY26 13.50 P 0.27 0.30 0.27 0.30 +0.13 40 34 297 +26
28MAY26 14.00 P 0.27 0.50 0.27 0.63 +0.23 42 27 1,068 0
28MAY26 14.50 P 0.00 0.00 0.00 1.06 +0.32 47 0 181 0
28MAY26 15.00 P 0.00 0.00 0.00 1.50 +0.32 0 0 388 0
28MAY26 15.50 P 0.00 0.00 0.00 2.00 +0.38 0 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 2.50 +0.39 0 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 3.03 +0.38 86 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 3.50 +0.33 0 0 80 -59
28MAY26 17.50 P 0.00 0.00 0.00 4.03 +0.37 106 0 15 -17
28MAY26 18.00 P 0.00 0.00 0.00 4.50 +0.32 0 0 15 -23
28MAY26 18.50 P 0.00 0.00 0.00 5.03 +0.36 124 0 0 -30
28MAY26 19.00 P 0.00 0.00 0.00 5.53 +0.37 132 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.00 +0.34 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.50 +0.39 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.50 +0.39 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.50 +0.39 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.50 +0.39 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 127 0
29JUN26 12.00 P 0.16 0.16 0.16 0.12 +0.04 36 5 184 0
29JUN26 12.50 P 0.21 0.25 0.21 0.24 +0.09 36 8 97 +8
29JUN26 13.00 P 0.40 0.41 0.40 0.41 +0.13 37 5 1,780 +5
29JUN26 13.50 P 0.55 0.57 0.55 0.64 +0.18 37 2 292 +2
29JUN26 14.00 P 0.86 0.86 0.86 0.94 +0.23 37 15 273 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.29 +0.27 38 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 1.65 +0.27 36 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.08 +0.34 36 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 2.56 +0.38 39 0 133 0
29JUN26 16.50 P 0.00 0.00 0.00 3.03 +0.33 40 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.52 +0.34 42 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 +0.38 52 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.55 +0.37 57 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.05 +0.38 61 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 +0.39 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.05 +0.39 69 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.55 +0.44 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.54 +0.43 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.54 +0.43 90 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.54 +0.43 95 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 25 0
30JUL26 11.50 P 0.00 0.00 0.00 0.15 +0.04 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.25 +0.07 35 0 42 0
30JUL26 12.50 P 0.38 0.38 0.38 0.40 +0.10 36 4 72 +4
30JUL26 13.00 P 0.00 0.00 0.00 0.59 +0.13 36 0 70 0
30JUL26 13.50 P 0.70 0.70 0.70 0.83 +0.17 36 15 184 0
30JUL26 14.00 P 0.00 0.00 0.00 1.12 +0.21 36 0 354 0
30JUL26 14.50 P 1.10 1.10 1.10 1.46 +0.26 37 15 75 +4
30JUL26 15.00 P 0.00 0.00 0.00 1.78 +0.24 35 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.17 +0.28 34 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 2.59 +0.30 33 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.08 +0.34 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.60 +0.40 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.05 +0.38 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.55 +0.37 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.05 +0.38 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.55 +0.39 50 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.05 +0.39 53 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.55 +0.44 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.17 +0.05 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.26 +0.06 37 0 5 0
28AUG26 12.00 P 0.41 0.41 0.41 0.39 +0.09 37 8 8 +8
28AUG26 12.50 P 0.00 0.00 0.00 0.56 +0.11 37 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.77 +0.14 37 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 1.02 +0.18 38 0 63 0
28AUG26 14.00 P 0.00 0.00 0.00 1.31 +0.22 38 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.62 +0.24 38 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.92 +0.22 36 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 2.29 +0.25 35 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 2.70 +0.24 35 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.13 +0.26 35 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.60 +0.31 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.05 +0.31 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.55 +0.37 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.05 +0.38 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.55 +0.39 44 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.05 +0.39 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.55 +0.37 49 0 0 0
29SEP26 9.00 P 0.07 0.07 0.07 0.05 +0.02 38 3 214 +3
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.02 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.02 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.06 37 0 62 0
29SEP26 11.00 P 0.30 0.33 0.28 0.31 +0.08 37 5 152 +5
29SEP26 11.50 P 0.39 0.46 0.39 0.45 +0.12 37 12 177 +12
29SEP26 12.00 P 0.00 0.00 0.00 0.62 +0.15 37 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 +0.18 37 0 139 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.21 37 0 84 0
29SEP26 13.50 P 1.23 1.23 1.23 1.33 +0.26 37 20 73 0
29SEP26 14.00 P 0.00 0.00 0.00 1.63 +0.30 37 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 +0.27 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 +0.32 35 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.66 +0.35 35 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.07 +0.39 35 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.49 +0.40 35 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 +0.41 34 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 +0.44 34 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.43 33 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 5.30 +0.44 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.77 +0.43 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.25 +0.43 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.73 +0.41 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.70 +0.37 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.68 +0.33 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.66 +0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.64 +0.33 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.06 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.07 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.08 37 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 +0.11 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 +0.14 37 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.71 +0.17 37 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.17 36 0 74 0
30DEC26 12.50 P 1.10 1.10 1.10 1.10 +0.21 36 5 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 +0.25 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.63 +0.28 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 +0.32 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.26 +0.35 37 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.55 +0.32 35 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.92 +0.35 35 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.31 +0.37 35 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 +0.41 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 +0.41 35 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.56 +0.43 36 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.00 +0.44 35 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.43 +0.43 35 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.89 +0.43 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.36 +0.44 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.85 +0.46 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.80 +0.44 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.79 +0.43 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.76 +0.39 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.74 +0.41 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.10 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 +0.11 36 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.56 +0.14 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.72 +0.16 37 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.87 +0.16 36 0 0 0
30MAR27 12.00 P 1.00 1.00 1.00 1.08 +0.19 36 5 9 +5
30MAR27 12.50 P 1.20 1.20 1.20 1.29 +0.20 35 4 10 +4
30MAR27 13.00 P 0.00 0.00 0.00 1.55 +0.24 36 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.82 +0.25 35 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 +0.29 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.44 +0.31 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 2.80 +0.36 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.11 +0.33 35 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.48 +0.35 35 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.88 +0.37 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.28 +0.40 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.74 +0.51 36 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.17 +0.47 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.59 +0.46 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.03 +0.46 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.48 +0.46 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.92 +0.44 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.87 +0.45 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.82 +0.46 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.78 +0.41 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.75 +0.42 36 0 0 0
TOTAL PUT 195 13,541 -28
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$ 64.75
28MAY26 45.00 C 0.00 0.00 0.00 19.79 -0.18 132 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.79 -0.18 124 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.79 -0.18 117 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.79 -0.18 110 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.79 -0.18 103 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.79 -0.18 96 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.27 -0.20 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.77 -0.20 45 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.27 -0.20 0 0 41 0
28MAY26 60.00 C 0.00 0.00 0.00 4.77 -0.21 0 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 2.27 -0.24 0 0 108 0
28MAY26 65.00 C 0.44 0.57 0.44 0.38 -0.20 16 37 489 0
28MAY26 67.50 C 0.01 0.01 0.01 0.01 -0.02 17 45 440 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.94 -0.03 125 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.95 -0.02 120 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.95 -0.02 115 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.94 -0.03 109 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.94 -0.03 105 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.94 -0.03 100 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.94 -0.03 95 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.94 -0.03 90 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.94 -0.03 86 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.94 -0.03 81 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.95 -0.02 77 0 0 0
29JUN26 52.50 C 12.80 12.80 12.80 12.45 -0.02 66 1 115 -1
29JUN26 55.00 C 0.00 0.00 0.00 9.77 -0.20 38 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.27 -0.20 28 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.77 -0.21 16 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.33 -0.20 17 0 235 0
29JUN26 65.00 C 0.79 0.79 0.79 0.68 -0.11 17 10 338 0
29JUN26 67.50 C 0.25 0.25 0.25 0.18 -0.05 17 10 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 48 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 59 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 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 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.95 -0.02 78 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.94 -0.03 74 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.95 -0.02 70 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.94 -0.03 66 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.95 -0.02 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.95 -0.02 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.45 -0.02 51 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.77 -0.20 30 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.27 -0.20 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.80 -0.18 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.42 -0.17 16 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.16 -0.07 17 0 36 0
30JUL26 67.50 C 0.65 0.65 0.65 0.52 -0.08 17 5 74 0
30JUL26 70.00 C 0.00 0.00 0.00 0.20 -0.05 17 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.03 0.00 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 21 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 28 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.95 -0.02 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.94 -0.03 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.95 -0.02 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.95 -0.02 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.45 -0.02 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.77 -0.20 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.27 -0.20 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 4.80 -0.19 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 2.67 -0.14 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.58 -0.04 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.87 -0.05 18 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.09 0.00 18 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 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 25 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 24.95 -0.02 73 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.95 -0.02 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.95 -0.02 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.94 -0.03 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.94 -0.03 61 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.95 -0.02 58 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.95 -0.02 55 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 17.95 -0.02 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.95 -0.02 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.95 -0.02 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.95 -0.02 44 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.45 -0.02 38 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.77 -0.20 26 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.27 -0.20 21 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.82 -0.21 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.04 -0.14 17 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.86 -0.09 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.11 -0.05 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.62 -0.03 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 -0.03 17 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 0.00 18 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 20 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 23.95 -0.02 52 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.95 -0.02 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.94 -0.03 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.94 -0.03 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.95 -0.02 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.95 -0.02 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.95 -0.02 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.95 -0.02 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.95 -0.02 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.95 -0.02 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.45 -0.02 28 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.77 -0.20 20 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.29 -0.21 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.28 -0.21 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.69 -0.20 15 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.57 -0.17 15 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.71 -0.15 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.10 -0.11 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 -0.05 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 -0.07 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 -0.04 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.03 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 19.95 -0.02 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.95 -0.02 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.95 -0.02 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.95 -0.02 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.95 -0.02 28 0 5 0
30MAR27 50.00 C 0.00 0.00 0.00 14.95 -0.02 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.45 -0.02 22 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.77 -0.20 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.68 -0.04 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.99 0.00 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.40 +0.04 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.25 +0.05 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.34 +0.03 15 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.66 +0.01 15 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.16 +0.07 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.78 +0.07 16 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.51 +0.06 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.33 +0.05 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.20 +0.03 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 +0.02 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
TOTAL CALL 108 4,531 -1
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 322 0
28MAY26 60.00 P 0.03 0.03 0.03 0.02 -0.02 17 1 166 -1
28MAY26 62.50 P 0.60 0.60 0.34 0.49 -0.03 17 70 264 +22
28MAY26 65.00 P 1.86 2.26 1.86 2.29 +0.05 15 80 503 +19
28MAY26 67.50 P 0.00 0.00 0.00 4.77 +0.21 22 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 7.26 +0.20 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.76 +0.20 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.26 +0.20 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.73 +0.07 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.23 +0.07 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.73 +0.07 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.23 +0.07 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.73 +0.08 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.23 +0.08 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 42 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 0.00 17 0 120 0
29JUN26 60.00 P 0.32 0.32 0.32 0.38 0.00 17 1 221 0
29JUN26 62.50 P 1.17 1.17 1.15 1.20 0.00 16 14 87 +7
29JUN26 65.00 P 2.50 2.50 2.50 2.72 0.00 16 1 27 0
29JUN26 67.50 P 0.00 0.00 0.00 4.84 +0.01 16 0 70 0
29JUN26 70.00 P 0.00 0.00 0.00 7.27 +0.20 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.76 +0.20 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.26 +0.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.73 +0.07 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.23 +0.07 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.73 +0.07 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.23 +0.07 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.73 +0.08 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.23 +0.08 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.27 +0.01 17 0 66 0
30JUL26 60.00 P 0.00 0.00 0.00 0.72 +0.01 17 0 60 0
30JUL26 62.50 P 1.60 1.60 1.60 1.63 0.00 17 1 15 -1
30JUL26 65.00 P 0.00 0.00 0.00 3.10 +0.01 17 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.04 +0.01 17 0 0 0
30JUL26 70.00 P 6.76 7.08 6.76 7.31 +0.17 17 30 45 +30
30JUL26 72.50 P 0.00 0.00 0.00 9.76 +0.19 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.26 +0.20 19 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.73 +0.07 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.23 +0.07 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.73 +0.07 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.23 +0.07 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.73 +0.08 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.23 +0.08 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 19 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 0.16 +0.01 17 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.46 +0.04 17 0 6 0
28AUG26 60.00 P 0.00 0.00 0.00 1.04 +0.07 17 0 17 0
28AUG26 62.50 P 0.00 0.00 0.00 1.99 +0.05 17 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 3.43 +0.01 17 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 5.33 +0.06 18 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.42 +0.18 17 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.79 +0.20 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.26 +0.20 18 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.73 +0.07 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.23 +0.07 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.73 +0.07 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.23 +0.07 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.73 +0.08 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.23 +0.08 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 17 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 +0.01 17 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.65 +0.04 17 0 41 0
29SEP26 60.00 P 0.00 0.00 0.00 1.32 +0.06 17 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 2.36 +0.09 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.69 +0.12 17 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.45 +0.15 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.51 +0.17 17 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.82 +0.20 17 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.40 +0.34 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.81 -0.08 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.24 -0.09 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.73 -0.05 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.23 +0.01 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.73 +0.04 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.23 +0.05 0 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 0.00 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 0.00 16 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.22 -0.01 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 0.97 -0.02 16 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.72 -0.01 16 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.77 0.00 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.06 -0.09 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.73 +0.07 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.69 +0.11 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.89 +0.15 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.49 +0.40 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.87 -0.06 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.26 -0.08 20 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.73 -0.06 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.23 -0.01 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.73 +0.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.23 +0.05 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 +0.03 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 +0.03 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 +0.04 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 +0.05 16 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 +0.08 15 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 1.22 +0.11 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.05 +0.18 16 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 3.16 +0.25 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.54 +0.28 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.03 +0.29 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.90 +0.28 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.00 +0.26 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.56 +0.47 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.90 -0.06 19 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.28 -0.08 19 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.73 -0.06 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.23 -0.01 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.73 +0.02 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.23 +0.05 0 0 0 0
TOTAL PUT 198 3,892 +76
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$ 20.08
28MAY26 15.50 C 0.00 0.00 0.00 4.61 -0.30 95 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.11 -0.30 85 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.59 -0.32 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.09 -0.32 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.59 -0.32 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.09 -0.32 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.59 -0.32 22 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.10 -0.32 23 0 1 0
28MAY26 19.50 C 0.73 0.73 0.71 0.68 -0.25 27 22 22 +22
28MAY26 20.00 C 0.65 0.65 0.34 0.32 -0.20 24 30 43 +10
28MAY26 21.00 C 0.04 0.04 0.03 0.03 -0.05 24 45 71 +20
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 331 0
28MAY26 23.00 C 0.01 0.01 0.01 0.01 0.00 47 10 216 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.70 -0.24 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.12 -0.32 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.62 -0.32 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.12 -0.32 0 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 2.63 -0.32 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.13 -0.32 16 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.66 -0.30 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.21 -0.28 18 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.85 -0.24 19 0 60 0
29JUN26 20.00 C 0.71 0.71 0.71 0.53 -0.19 19 30 149 +27
29JUN26 21.00 C 0.32 0.32 0.32 0.15 -0.08 18 25 297 +15
29JUN26 22.00 C 0.17 0.17 0.09 0.03 -0.02 18 72 317 +27
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 192 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 4.73 -0.21 55 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.24 -0.20 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.73 -0.21 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.13 -0.32 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.64 -0.32 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.17 -0.31 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.74 -0.28 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.34 -0.25 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.02 -0.23 26 0 120 0
30JUL26 20.00 C 0.00 0.00 0.00 0.73 -0.18 25 0 954 0
30JUL26 21.00 C 0.00 0.00 0.00 0.34 -0.10 25 0 241 0
30JUL26 22.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 164 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 132 0
30JUL26 24.00 C 0.05 0.05 0.05 0.02 -0.01 25 20 139 +20
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.74 -0.20 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.25 -0.20 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.74 -0.20 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.14 -0.31 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.67 -0.30 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.22 -0.28 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.80 -0.26 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.43 -0.23 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.15 -0.19 27 0 45 0
28AUG26 20.00 C 0.00 0.00 0.00 0.88 -0.15 27 0 33 0
28AUG26 21.00 C 0.00 0.00 0.00 0.50 -0.08 27 0 47 0
28AUG26 22.00 C 0.41 0.41 0.33 0.27 -0.04 27 17 76 +17
28AUG26 23.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.74 -0.20 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.25 -0.20 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.74 -0.21 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.15 -0.32 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.69 -0.31 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.26 -0.30 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.88 -0.27 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.53 -0.25 27 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 1.25 -0.22 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.03 -0.17 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.65 -0.12 27 0 251 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 -0.09 27 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 -0.07 27 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.75 -0.19 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.27 -0.18 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.79 -0.17 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.23 -0.30 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.83 -0.28 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.47 -0.25 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.15 -0.23 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.86 -0.22 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.59 -0.22 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.35 -0.18 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.01 -0.14 27 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.74 -0.11 27 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 -0.08 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.29 -0.05 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.78 -0.19 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.32 -0.18 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.87 -0.18 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.37 -0.29 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.02 -0.27 27 0 0 0
30MAR27 18.00 C 2.85 2.85 2.85 2.70 -0.26 27 2 39 +2
30MAR27 18.50 C 0.00 0.00 0.00 2.42 -0.24 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.16 -0.23 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.95 -0.13 27 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.70 -0.17 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.31 -0.18 26 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.07 -0.11 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.84 -0.08 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.65 -0.08 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 -0.08 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 -0.08 27 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
TOTAL CALL 273 7,761 +160
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 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 57 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 39 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 134 0
28MAY26 19.50 P 0.07 0.07 0.07 0.07 +0.03 24 1 133 -1
28MAY26 20.00 P 0.14 0.22 0.14 0.22 +0.09 23 31 142 +27
28MAY26 21.00 P 1.00 1.00 1.00 0.94 +0.24 23 1 338 0
28MAY26 22.00 P 0.00 0.00 0.00 1.92 +0.32 0 0 176 0
28MAY26 23.00 P 0.00 0.00 0.00 2.92 +0.32 0 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 3.92 +0.32 0 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 4.92 +0.27 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.92 +0.27 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.92 +0.27 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.92 +0.27 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.92 +0.27 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.92 +0.27 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.92 +0.27 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.92 +0.27 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.92 +0.23 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.92 +0.23 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.92 +0.25 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.92 +0.25 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.92 +0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.02 19 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.04 18 0 37 0
29JUN26 18.50 P 0.10 0.10 0.10 0.20 +0.08 18 50 67 +42
29JUN26 19.00 P 0.00 0.00 0.00 0.39 +0.13 18 0 117 0
29JUN26 19.50 P 0.00 0.00 0.00 0.66 +0.19 18 0 49 0
29JUN26 20.00 P 0.40 0.53 0.40 1.00 +0.23 17 17 114 +17
29JUN26 21.00 P 0.83 1.07 0.83 1.84 +0.29 0 31 383 +14
29JUN26 22.00 P 0.00 0.00 0.00 2.87 +0.32 20 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.86 +0.32 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.86 +0.33 28 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.68 +0.31 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.64 +0.31 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.61 +0.31 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.58 +0.31 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.55 +0.31 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.51 +0.31 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.48 +0.31 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.83 +0.69 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.42 +0.32 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.38 +0.31 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.35 +0.31 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.82 +0.81 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.82 +0.85 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 1 0
30JUL26 17.00 P 0.16 0.16 0.16 0.14 +0.05 25 15 106 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.23 +0.06 25 0 51 0
30JUL26 18.00 P 0.00 0.00 0.00 0.35 +0.08 24 0 86 0
30JUL26 18.50 P 0.00 0.00 0.00 0.51 +0.10 24 0 45 0
30JUL26 19.00 P 0.00 0.00 0.00 0.73 +0.15 24 0 100 0
30JUL26 19.50 P 0.94 0.94 0.94 0.99 +0.18 24 1 105 +1
30JUL26 20.00 P 1.24 1.25 1.24 1.29 +0.20 23 2 157 +1
30JUL26 21.00 P 1.61 1.61 1.61 2.02 +0.25 22 7 77 +1
30JUL26 22.00 P 2.42 2.42 2.42 2.87 +0.29 16 15 76 +14
30JUL26 23.00 P 0.00 0.00 0.00 3.86 +0.28 17 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.86 +0.29 22 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.71 +0.16 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.70 +0.16 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.69 +0.16 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.68 +0.15 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.67 +0.15 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.67 +0.18 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.66 +0.17 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 +0.04 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.18 +0.06 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.27 +0.08 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.37 +0.08 26 0 3 0
28AUG26 18.00 P 0.50 0.50 0.50 0.52 +0.09 26 2 8 +2
28AUG26 18.50 P 0.62 0.62 0.62 0.70 +0.12 25 11 12 +8
28AUG26 19.00 P 0.00 0.00 0.00 0.93 +0.17 26 0 19 0
28AUG26 19.50 P 0.00 0.00 0.00 1.19 +0.20 25 0 4 0
28AUG26 20.00 P 0.00 0.00 0.00 1.48 +0.19 25 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 2.17 +0.25 24 0 34 0
28AUG26 22.00 P 0.00 0.00 0.00 2.96 +0.26 22 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.86 +0.22 16 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.86 +0.29 20 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.72 +0.15 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.70 +0.16 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.75 +0.22 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.68 +0.15 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.67 +0.15 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.67 +0.18 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.66 +0.17 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.04 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.05 26 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.06 26 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 +0.08 26 0 4 0
29SEP26 18.50 P 0.80 0.80 0.80 0.86 +0.09 26 1 31 +1
29SEP26 19.00 P 1.05 1.05 1.05 1.09 +0.11 26 1 39 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.35 +0.13 26 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.64 +0.15 26 0 26 0
29SEP26 21.00 P 0.00 0.00 0.00 2.37 +0.19 27 0 247 0
29SEP26 22.00 P 2.65 2.65 2.65 3.16 +0.16 27 1 206 -1
29SEP26 23.00 P 0.00 0.00 0.00 3.90 +0.14 20 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.86 +0.26 19 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.75 +0.18 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.71 +0.17 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.75 +0.22 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.68 +0.15 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.70 +0.18 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.67 +0.18 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.67 +0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.83 +0.36 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.65 +0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.65 +0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.64 +0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.82 +0.38 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.82 +0.39 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 +0.06 28 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.06 27 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.84 +0.09 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 1.05 +0.11 28 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.27 +0.12 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.51 +0.12 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.79 +0.14 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.08 +0.15 28 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 2.68 +0.18 27 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.46 +0.17 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.27 +0.18 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.11 +0.17 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.00 +0.19 28 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.91 +0.14 27 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.84 +0.14 0 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.79 +0.14 0 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.76 +0.15 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.73 +0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.70 +0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.83 +0.33 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.66 +0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.65 +0.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.64 +0.20 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.82 +0.38 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.82 +0.39 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 +0.02 27 0 6 0
30MAR27 16.00 P 0.56 0.59 0.56 0.57 +0.04 27 3 22 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.71 +0.05 27 0 1 0
30MAR27 17.00 P 0.87 0.87 0.87 0.87 +0.05 27 2 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 +0.07 27 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.25 +0.06 27 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.50 +0.10 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 +0.10 28 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 2.03 +0.13 28 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.32 +0.14 28 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.88 +0.07 27 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.67 +0.15 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.44 +0.16 28 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.26 +0.17 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.11 +0.17 28 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.00 +0.19 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.91 +0.15 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.84 +0.17 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.79 +0.18 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.75 +0.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.72 +0.17 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.83 +0.32 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.67 +0.19 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.65 +0.19 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.74 +0.29 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.82 +0.38 0 0 0 0
TOTAL PUT 192 6,171 +143
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$ 407.40
22MAY26 295.00 C 0.00 0.00 0.00 112.42 -3.82 0 0 0 0
22MAY26 300.00 C 0.00 0.00 0.00 107.42 -3.82 0 0 0 0
22MAY26 310.00 C 0.00 0.00 0.00 97.42 -3.82 0 0 0 0
22MAY26 320.00 C 0.00 0.00 0.00 87.42 -3.83 0 0 0 0
22MAY26 330.00 C 0.00 0.00 0.00 77.42 -3.83 0 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 67.42 -3.83 0 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 57.43 -3.83 93 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 47.43 -3.83 76 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 37.43 -3.85 59 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 27.44 -3.87 50 0 10 0
22MAY26 390.00 C 18.56 18.56 18.04 17.50 -3.91 41 90 60 -30
22MAY26 400.00 C 16.10 16.45 6.51 7.78 -4.28 29 317 367 +31
22MAY26 410.00 C 5.00 7.00 0.70 1.16 -2.41 25 554 486 -154
22MAY26 420.00 C 0.63 1.25 0.10 0.20 -0.44 36 655 446 -136
22MAY26 430.00 C 0.05 0.07 0.04 0.06 -0.06 48 34 1,106 -12
22MAY26 440.00 C 0.07 0.07 0.07 0.03 0.00 59 30 336 -5
22MAY26 450.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 252 0
22MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
22MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
22MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
22MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
22MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 207.50 -3.81 127 0 100 0
28MAY26 205.00 C 0.00 0.00 0.00 202.50 -3.82 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 197.50 -3.82 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 192.51 -3.81 131 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 187.51 -3.82 111 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 182.51 -3.82 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 177.51 -4.13 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 172.52 -4.12 113 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 167.52 -3.82 96 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 162.52 -4.13 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 157.52 -3.82 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 152.53 -4.13 97 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 147.53 -3.82 82 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 142.53 -3.82 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 137.53 -3.82 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 132.54 -3.82 82 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 127.54 -3.86 70 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 122.54 -4.14 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 117.54 -3.83 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 112.55 -3.69 68 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 107.55 -3.69 58 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 97.55 -3.69 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 87.56 -3.69 46 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 77.57 -3.68 48 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 67.57 -3.83 35 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 57.58 -3.83 35 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 47.66 -3.77 39 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 37.66 -3.81 31 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 27.81 -3.77 28 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 18.26 -3.63 25 0 1,264 0
28MAY26 400.00 C 15.97 17.60 8.50 9.31 -3.81 20 104 2,438 0
28MAY26 410.00 C 5.33 8.22 2.57 3.10 -2.28 18 610 4,063 +47
28MAY26 420.00 C 1.93 2.79 0.64 0.90 -0.69 20 1,407 8,685 +653
28MAY26 430.00 C 0.47 0.63 0.26 0.25 -0.15 22 680 5,048 +440
28MAY26 440.00 C 0.20 0.20 0.20 0.08 0.00 25 78 7,418 -48
28MAY26 450.00 C 0.10 0.10 0.10 0.03 +0.01 28 5 3,493 -5
28MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7,306 0
28MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3,077 0
28MAY26 480.00 C 0.01 0.01 0.01 0.01 0.00 39 50 3,336 -50
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 48 0 633 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 68 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 72 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 76 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 79 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 86 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29MAY26 295.00 C 0.00 0.00 0.00 112.57 -3.82 62 0 0 0
29MAY26 300.00 C 0.00 0.00 0.00 107.57 -3.82 0 0 0 0
29MAY26 310.00 C 0.00 0.00 0.00 97.58 -3.82 55 0 0 0
29MAY26 320.00 C 0.00 0.00 0.00 87.58 -3.67 0 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 77.59 -3.67 42 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 67.60 -3.83 39 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 57.61 -3.83 35 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 47.66 -3.81 35 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 37.70 -3.83 30 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 27.90 -3.77 27 0 0 0
29MAY26 390.00 C 18.35 18.39 17.46 18.39 -3.64 24 93 153 +33
29MAY26 400.00 C 16.24 17.57 9.75 9.87 -3.52 21 149 121 +26
29MAY26 410.00 C 6.80 6.80 3.19 3.87 -1.82 20 333 143 -20
29MAY26 420.00 C 2.20 3.39 0.76 1.25 -0.61 21 816 625 +254
29MAY26 430.00 C 0.55 0.85 0.26 0.32 -0.21 22 51 58 +36
29MAY26 440.00 C 0.14 0.14 0.14 0.08 -0.06 23 4 55 +4
29MAY26 450.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 208.11 -4.57 86 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 203.13 -4.12 84 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 198.13 -3.59 80 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 193.16 -4.57 79 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 188.01 -4.74 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.18 -3.59 73 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 178.23 -3.99 72 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 173.23 -3.57 69 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 167.60 -4.22 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.08 -3.76 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 157.52 -5.25 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 153.11 -4.19 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 147.65 -4.24 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 143.34 -3.57 56 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 138.36 -4.00 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 132.70 -4.25 0 0 0 0
29JUN26 280.00 C 128.12 128.12 128.12 128.12 -3.85 0 5 32 +2
29JUN26 285.00 C 0.00 0.00 0.00 123.43 -3.57 49 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 117.63 -4.83 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 113.50 -4.10 46 0 0 0
29JUN26 300.00 C 108.42 108.42 108.42 108.53 -3.56 44 8 238 +8
29JUN26 310.00 C 0.00 0.00 0.00 98.58 -4.47 40 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 88.41 -3.80 31 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 79.02 -3.26 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 68.43 -3.83 23 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 58.58 -3.81 23 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 48.88 -3.77 22 0 1,299 0
29JUN26 370.00 C 47.87 47.87 38.92 40.02 -4.30 24 53 658 -31
29JUN26 380.00 C 37.25 37.25 30.11 30.11 -4.74 19 36 1,200 -28
29JUN26 390.00 C 22.33 22.33 22.33 22.36 -3.03 20 30 970 -27
29JUN26 400.00 C 20.90 20.90 14.13 14.82 -3.45 19 195 4,010 +4
29JUN26 410.00 C 13.47 14.30 8.88 9.49 -2.17 19 104 3,356 +16
29JUN26 420.00 C 8.30 9.25 5.00 5.52 -1.46 19 433 7,909 +43
29JUN26 430.00 C 4.10 5.13 2.92 3.06 -1.04 19 269 4,034 +79
29JUN26 440.00 C 2.73 3.00 1.48 1.66 -0.58 19 572 2,274 +132
29JUN26 450.00 C 1.52 1.52 0.85 0.79 -0.38 19 168 5,016 +35
29JUN26 460.00 C 0.88 0.88 0.48 0.35 -0.23 19 1,399 6,601 -514
29JUN26 470.00 C 0.56 0.56 0.55 0.15 -0.12 19 62 3,232 -2
29JUN26 480.00 C 0.36 0.36 0.36 0.06 -0.06 19 45 4,566 -45
29JUN26 490.00 C 0.24 0.24 0.24 0.03 -0.03 20 43 4,553 -43
29JUN26 500.00 C 0.18 0.25 0.18 0.01 -0.02 20 62 2,118 -12
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 22 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,338 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 28 0 243 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 30 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 33 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 600.00 C 0.08 0.08 0.08 0.01 0.00 36 28 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 208.28 -5.00 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 203.61 -4.21 64 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 198.38 -3.96 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 193.16 -4.57 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 188.01 -4.80 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 183.75 -3.69 57 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 178.63 -3.84 49 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 173.56 -3.95 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 168.60 -3.95 36 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 163.91 -3.68 51 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 158.04 -4.73 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 153.73 -4.35 40 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 148.77 -3.94 39 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 144.08 -3.68 46 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 138.97 -3.83 41 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 133.56 -4.28 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 129.06 -3.83 39 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 123.98 -3.95 35 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 119.19 -3.79 37 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 113.92 -5.11 28 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 109.14 -3.93 32 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 99.44 -4.72 32 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 89.28 -4.51 27 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 79.45 -4.22 25 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 69.60 -3.69 23 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 60.08 -3.60 22 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 50.86 -3.46 22 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 42.06 -3.26 22 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 33.83 -3.02 21 0 130 0
30JUL26 390.00 C 0.00 0.00 0.00 26.35 -2.71 21 0 155 0
30JUL26 400.00 C 20.96 20.96 19.03 19.25 -3.43 19 95 914 +24
30JUL26 410.00 C 19.60 19.60 15.76 14.20 -2.43 20 11 1,609 +1
30JUL26 420.00 C 13.00 13.80 9.60 9.95 -2.00 20 112 2,290 +17
30JUL26 430.00 C 9.18 9.33 6.82 6.82 -1.49 20 90 1,713 +76
30JUL26 440.00 C 5.06 5.06 4.57 4.63 -1.11 20 6 1,200 +5
30JUL26 450.00 C 3.81 3.86 3.14 3.00 -0.97 20 118 699 -68
30JUL26 460.00 C 3.33 3.33 2.20 1.87 -0.87 20 135 1,240 +128
30JUL26 470.00 C 2.23 2.23 1.52 1.13 -0.79 20 740 6,479 0
30JUL26 480.00 C 1.65 1.65 1.17 0.66 -0.65 20 262 961 0
30JUL26 490.00 C 1.10 1.10 1.10 0.38 -0.50 20 1 1,060 +1
30JUL26 500.00 C 0.00 0.00 0.00 0.21 -0.38 20 0 738 0
30JUL26 510.00 C 0.70 0.70 0.70 0.12 -0.27 21 28 209 -11
30JUL26 520.00 C 0.50 0.50 0.45 0.07 -0.19 21 48 316 +12
30JUL26 530.00 C 0.45 0.45 0.45 0.04 -0.14 21 8 81 -8
30JUL26 540.00 C 0.00 0.00 0.00 0.02 -0.10 21 0 122 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 8 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 209.04 -4.24 57 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 203.99 -4.83 52 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 199.26 -4.61 57 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 194.82 -3.93 63 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 189.24 -3.67 52 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 184.19 -4.83 48 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 179.46 -4.61 51 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 175.03 -4.09 56 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 169.45 -3.67 46 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 164.41 -3.77 43 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 159.68 -4.60 45 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 154.61 -3.67 42 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 149.57 -4.82 40 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 144.62 -3.77 38 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 139.90 -4.60 40 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 135.68 -3.88 44 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 129.90 -4.71 36 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 124.87 -4.27 34 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 120.17 -4.58 35 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 115.71 -4.12 37 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 110.82 -3.95 36 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 101.34 -2.88 35 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 91.77 -2.74 33 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 81.01 -3.85 26 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 73.07 -1.63 30 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 61.80 -3.66 23 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 53.04 -3.51 22 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 44.77 -3.29 22 0 41 0
28AUG26 380.00 C 36.72 36.72 36.52 37.11 -3.00 22 31 31 +31
28AUG26 390.00 C 0.00 0.00 0.00 30.10 -2.70 22 0 40 0
28AUG26 400.00 C 0.00 0.00 0.00 23.36 -3.07 21 0 120 0
28AUG26 410.00 C 22.88 22.88 22.88 18.08 -2.67 21 30 536 +30
28AUG26 420.00 C 16.94 16.94 13.23 13.89 -2.13 21 176 1,364 +136
28AUG26 430.00 C 12.60 12.60 11.07 10.48 -1.73 21 122 1,116 +20
28AUG26 440.00 C 10.30 10.62 9.16 7.96 -1.30 21 151 744 -120
28AUG26 450.00 C 7.01 7.01 7.01 5.98 -1.05 22 60 767 -60
28AUG26 460.00 C 6.27 6.27 4.79 4.27 -1.11 22 223 2,554 -43
28AUG26 470.00 C 4.63 4.66 4.63 3.00 -0.97 22 51 452 +50
28AUG26 480.00 C 2.67 2.67 2.43 2.07 -0.84 22 123 2,335 -90
28AUG26 490.00 C 0.00 0.00 0.00 1.41 -0.71 22 0 2,063 0
28AUG26 500.00 C 1.74 1.74 1.58 0.95 -0.59 22 641 4,049 -591
28AUG26 510.00 C 0.00 0.00 0.00 0.63 -0.48 22 0 766 0
28AUG26 520.00 C 1.06 1.10 1.05 0.41 -0.39 22 12 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.26 -0.30 22 0 259 0
28AUG26 540.00 C 0.00 0.00 0.00 0.16 -0.24 22 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.10 -0.19 22 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 0.06 -0.15 22 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.04 -0.11 22 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.02 -0.09 22 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 209.13 -4.31 55 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 204.89 -3.93 64 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 199.94 -3.93 62 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 195.00 -3.75 60 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 190.06 -3.60 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 184.47 -4.55 49 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 180.17 -3.90 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 175.03 -4.39 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 169.59 -4.30 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 164.65 -4.30 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 160.41 -3.87 49 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 155.47 -4.18 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 150.53 -3.86 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 145.59 -3.61 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 139.96 -4.88 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 135.68 -3.88 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 130.12 -4.49 35 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 125.23 -3.91 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 121.94 -3.14 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.85 -2.98 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 111.68 -3.09 37 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 102.01 -2.74 35 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 92.33 -2.79 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 82.83 -2.74 30 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 73.81 -1.05 29 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 62.76 -2.70 23 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 54.26 -4.52 23 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 46.27 -2.64 23 0 347 0
29SEP26 380.00 C 0.00 0.00 0.00 38.87 -2.49 23 0 315 0
29SEP26 390.00 C 36.08 36.20 36.08 31.82 -2.69 22 2 634 +2
29SEP26 400.00 C 30.27 30.47 25.16 26.02 -2.60 22 778 3,422 +748
29SEP26 410.00 C 25.52 25.52 20.70 20.51 -2.77 22 32 4,180 +30
29SEP26 420.00 C 19.55 19.55 16.30 16.51 -2.14 22 21 3,990 -11
29SEP26 430.00 C 0.00 0.00 0.00 13.07 -1.68 22 500 1,706 +500
29SEP26 440.00 C 0.00 0.00 0.00 10.31 -1.39 23 0 4,962 0
29SEP26 450.00 C 0.00 0.00 0.00 8.12 -1.07 23 0 2,757 0
29SEP26 460.00 C 0.00 0.00 0.00 6.20 -0.89 23 0 979 0
29SEP26 470.00 C 6.10 6.10 5.15 4.74 -0.66 23 4 2,025 -1
29SEP26 480.00 C 4.25 4.25 4.25 3.56 -0.49 23 24 1,900 -24
29SEP26 490.00 C 0.00 0.00 0.00 2.63 -0.43 23 0 2,395 0
29SEP26 500.00 C 3.58 3.58 2.74 1.97 -0.33 23 3,368 9,625 +2,632
29SEP26 510.00 C 3.05 3.05 3.05 1.46 -0.22 23 20 827 +20
29SEP26 520.00 C 0.00 0.00 0.00 1.05 -0.20 23 0 556 0
29SEP26 530.00 C 0.00 0.00 0.00 0.78 -0.11 23 0 382 0
29SEP26 540.00 C 0.00 0.00 0.00 0.57 -0.09 24 0 344 0
29SEP26 550.00 C 0.00 0.00 0.00 0.39 -0.08 23 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.29 -0.05 24 0 258 0
29SEP26 570.00 C 1.07 1.07 1.07 0.20 -0.05 24 90 621 +15
29SEP26 580.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 545 0
29SEP26 590.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 748 0
29SEP26 610.00 C 0.66 0.68 0.66 0.05 -0.01 24 35 35 +35
29SEP26 620.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 630.00 C 0.59 0.59 0.59 0.03 0.00 24 10 10 +10
30DEC26 200.00 C 0.00 0.00 0.00 209.86 -4.16 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 204.92 -3.90 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 199.98 -3.89 51 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 195.04 -3.71 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 190.10 -3.56 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 185.16 -3.86 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 180.17 -3.90 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 175.03 -4.39 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 170.33 -3.62 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 164.65 -4.30 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 160.45 -3.83 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 155.51 -4.14 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 150.58 -3.81 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 145.65 -3.55 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 140.16 -4.68 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 136.26 -3.30 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 131.37 -3.24 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 126.53 -2.64 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 121.94 -3.14 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 116.96 -2.87 32 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.18 -2.63 31 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 103.45 -1.98 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 94.31 -1.93 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 85.38 -1.92 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 76.72 -0.66 28 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 66.48 -2.64 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 58.90 -2.48 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 51.83 -2.39 24 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 45.40 -2.14 24 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 39.52 -1.79 24 0 173 0
30DEC26 400.00 C 37.47 37.47 37.19 34.31 -2.49 24 2 2,543 +2
30DEC26 410.00 C 0.00 0.00 0.00 29.25 -2.52 24 0 2,816 0
30DEC26 420.00 C 0.00 0.00 0.00 25.48 -1.56 24 0 3,615 0
30DEC26 430.00 C 25.00 25.00 21.50 21.46 -1.82 24 7 1,149 +6
30DEC26 440.00 C 19.82 19.82 19.82 18.33 -1.49 24 2 1,100 +2
30DEC26 450.00 C 15.30 15.30 15.30 15.61 -1.23 24 1 1,196 0
30DEC26 460.00 C 15.95 15.95 15.95 13.23 -1.08 24 8 284 0
30DEC26 470.00 C 0.00 0.00 0.00 11.02 -0.99 24 0 252 0
30DEC26 480.00 C 0.00 0.00 0.00 9.23 -0.97 24 0 357 0
30DEC26 490.00 C 0.00 0.00 0.00 7.65 -0.82 24 0 191 0
30DEC26 500.00 C 8.88 8.88 8.88 6.34 -0.85 24 3 695 0
30DEC26 510.00 C 7.64 7.64 7.64 5.23 -0.71 24 2 298 0
30DEC26 520.00 C 6.52 6.63 6.52 4.30 -0.73 24 3 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.53 -0.63 24 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 2.89 -0.61 24 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 2.28 -0.54 24 0 298 0
30DEC26 560.00 C 0.00 0.00 0.00 1.87 -0.47 24 0 503 0
30DEC26 570.00 C 3.22 3.22 3.00 1.49 -0.48 24 34 30 +30
30DEC26 580.00 C 0.00 0.00 0.00 1.23 -0.37 24 0 40 0
30DEC26 590.00 C 2.58 2.58 2.58 0.97 -0.39 24 30 60 +30
30DEC26 600.00 C 2.36 2.42 2.36 0.80 -0.33 24 32 122 +32
30DEC26 610.00 C 0.00 0.00 0.00 0.65 -0.28 24 0 30 0
30DEC26 620.00 C 2.03 2.03 2.03 0.52 -0.27 24 4 34 +4
30DEC26 630.00 C 0.00 0.00 0.00 0.42 -0.23 24 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 210.14 -3.88 48 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 204.94 -3.99 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 200.19 -3.80 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 195.25 -3.94 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 190.31 -3.79 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 185.45 -3.71 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 180.51 -3.71 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 175.50 -3.92 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 170.57 -3.78 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 164.65 -4.98 31 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 160.45 -4.06 34 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 155.84 -3.81 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 151.18 -3.54 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 146.33 -3.54 32 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 141.47 -3.59 32 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 136.73 -3.56 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 132.11 -3.65 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 127.42 -3.64 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 122.89 -3.60 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 118.39 -3.59 29 0 0 0
30MAR27 300.00 C 116.00 116.00 116.00 113.88 -2.74 29 1 5 +1
30MAR27 310.00 C 0.00 0.00 0.00 105.10 -3.23 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 96.06 -4.08 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 88.38 -3.08 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 81.19 -2.16 27 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 73.56 -0.68 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 65.11 -3.49 25 0 32 0
30MAR27 370.00 C 0.00 0.00 0.00 58.63 -2.00 25 0 710 0
30MAR27 380.00 C 50.00 50.00 50.00 52.53 -2.12 25 2 743 -2
30MAR27 390.00 C 0.00 0.00 0.00 46.96 -1.94 25 0 193 0
30MAR27 400.00 C 44.52 44.88 44.52 40.36 -2.86 24 15 1,012 -15
30MAR27 410.00 C 0.00 0.00 0.00 35.83 -2.65 24 0 3,262 0
30MAR27 420.00 C 35.12 35.20 33.77 31.48 -3.02 24 31 2,357 -19
30MAR27 430.00 C 31.75 31.75 31.75 28.27 -2.14 24 1 231 0
30MAR27 440.00 C 27.70 27.70 27.70 24.74 -2.02 24 1 207 +1
30MAR27 450.00 C 0.00 0.00 0.00 21.81 -1.83 24 0 459 0
30MAR27 460.00 C 22.30 22.30 22.30 19.38 -1.32 24 1 626 +1
30MAR27 470.00 C 0.00 0.00 0.00 16.98 -1.34 24 0 203 0
30MAR27 480.00 C 16.48 16.48 16.48 15.04 -1.19 25 40 289 +40
30MAR27 490.00 C 0.00 0.00 0.00 13.46 -0.92 25 0 186 0
30MAR27 500.00 C 13.26 13.26 13.23 11.83 -0.93 25 30 288 -24
30MAR27 510.00 C 12.00 12.00 10.36 10.49 -0.86 25 24 155 0
30MAR27 520.00 C 0.00 0.00 0.00 9.27 -0.71 25 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 7.83 -0.94 25 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 6.84 -0.73 25 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 6.02 -0.50 25 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 5.20 -0.50 26 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 4.57 -0.36 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.02 -0.35 26 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 3.47 -0.35 26 0 0 0
30MAR27 600.00 C 4.70 4.70 4.70 3.05 -0.24 26 1 1 +1
30MAR27 610.00 C 0.00 0.00 0.00 2.69 -0.24 26 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.33 -0.24 26 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.03 -0.18 26 0 13 0
TOTAL CALL 18,005 235,120 +4,267
22MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
22MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
22MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
22MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
22MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 117 0 110 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 90 0
22MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 61 0
22MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 10 0
22MAY26 390.00 P 0.00 0.00 0.00 0.08 -0.07 42 0 343 0
22MAY26 400.00 P 0.15 0.43 0.10 0.55 +0.05 33 472 1,855 +358
22MAY26 410.00 P 1.52 4.99 0.60 3.88 +1.73 27 473 808 -98
22MAY26 420.00 P 5.50 13.68 4.69 12.67 +3.26 31 1,081 531 -466
22MAY26 430.00 P 15.37 19.99 15.37 22.65 +3.77 48 95 84 +65
22MAY26 440.00 P 0.00 0.00 0.00 32.62 +3.82 60 0 0 -30
22MAY26 450.00 P 0.00 0.00 0.00 42.61 +3.81 72 0 0 0
22MAY26 460.00 P 0.00 0.00 0.00 52.60 +3.80 0 0 0 0
22MAY26 470.00 P 0.00 0.00 0.00 62.60 +3.80 0 0 0 0
22MAY26 480.00 P 0.00 0.00 0.00 72.60 +3.80 0 0 0 0
22MAY26 490.00 P 0.00 0.00 0.00 83.87 +5.07 224 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 94.34 +5.27 259 0 0 0
22MAY26 510.00 P 0.00 0.00 0.00 103.58 +4.51 248 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 113.86 +4.79 277 0 0 0
22MAY26 530.00 P 0.00 0.00 0.00 124.32 +5.25 314 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 134.32 +5.25 330 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 143.55 +4.75 311 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,333 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,161 0
28MAY26 360.00 P 0.10 0.10 0.10 0.03 0.00 35 90 2,876 -60
28MAY26 370.00 P 0.18 0.18 0.18 0.08 +0.01 31 50 3,665 -50
28MAY26 380.00 P 0.31 0.36 0.31 0.23 +0.06 28 45 3,622 -45
28MAY26 390.00 P 0.33 0.37 0.33 0.65 +0.19 24 41 3,523 -10
28MAY26 400.00 P 0.54 2.05 0.53 1.93 +0.62 21 537 8,508 -90
28MAY26 410.00 P 2.25 5.60 1.60 5.60 +1.90 18 1,051 3,859 -36
28MAY26 420.00 P 9.00 14.43 5.60 13.66 +3.72 22 72 2,822 +32
28MAY26 430.00 P 14.00 23.50 14.00 22.74 +3.70 23 25 1,766 -21
28MAY26 440.00 P 23.40 30.00 23.40 32.62 +3.82 26 19 81 0
28MAY26 450.00 P 0.00 0.00 0.00 42.61 +3.81 31 0 38 0
28MAY26 460.00 P 0.00 0.00 0.00 52.60 +3.80 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 62.60 +3.80 0 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 72.60 +3.80 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 83.95 +5.15 87 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 94.34 +5.27 99 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 103.58 +4.51 95 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 113.86 +4.79 107 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 124.32 +5.25 120 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 134.32 +5.25 127 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 143.55 +4.48 120 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 153.11 +4.04 115 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 162.70 +3.63 103 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 173.08 +4.01 125 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 183.92 +4.85 150 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 193.14 +4.08 136 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 203.10 +4.30 140 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 212.80 +3.74 131 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 223.09 +4.29 149 0 0 0
29MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 41 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29MAY26 370.00 P 0.27 0.27 0.27 0.09 0.00 30 1 1 +1
29MAY26 380.00 P 0.00 0.00 0.00 0.27 +0.06 27 0 151 0
29MAY26 390.00 P 0.00 0.00 0.00 0.86 +0.30 25 0 213 0
29MAY26 400.00 P 0.80 2.41 0.69 2.48 +0.98 22 463 510 +279
29MAY26 410.00 P 2.02 6.80 1.99 6.56 +2.60 21 435 471 +317
29MAY26 420.00 P 7.10 14.46 6.00 13.66 +3.47 21 798 1,069 +599
29MAY26 430.00 P 14.02 14.02 14.02 22.79 +3.63 22 30 60 +30
29MAY26 440.00 P 0.00 0.00 0.00 32.62 +3.80 24 0 0 0
29MAY26 450.00 P 0.00 0.00 0.00 42.61 +3.81 30 0 0 0
29MAY26 460.00 P 0.00 0.00 0.00 52.60 +3.80 0 0 0 0
29MAY26 470.00 P 0.00 0.00 0.00 62.60 +3.80 0 0 0 0
29MAY26 480.00 P 0.00 0.00 0.00 72.60 +3.80 0 0 0 0
29MAY26 490.00 P 0.00 0.00 0.00 83.95 +5.15 82 0 0 0
29MAY26 500.00 P 0.00 0.00 0.00 94.34 +5.27 93 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 103.58 +4.51 90 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 113.86 +4.79 100 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 124.32 +5.25 113 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 134.32 +5.25 119 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 45 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 38 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 32 0 197 0
29JUN26 300.00 P 0.12 0.12 0.12 0.01 0.00 30 2 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 27 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.02 0.00 26 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.04 0.00 25 0 3,017 0
29JUN26 340.00 P 0.36 0.36 0.36 0.09 0.00 23 5 2,427 0
29JUN26 350.00 P 0.41 0.55 0.41 0.21 +0.01 23 7 9,998 +4
29JUN26 360.00 P 0.65 0.85 0.65 0.50 +0.07 22 410 13,164 +317
29JUN26 370.00 P 0.73 1.35 0.73 1.07 +0.19 21 55 5,124 -1
29JUN26 380.00 P 1.31 2.36 1.18 2.13 +0.50 21 314 4,942 -111
29JUN26 390.00 P 2.33 4.12 2.28 3.83 +0.84 20 430 5,370 +68
29JUN26 400.00 P 3.90 7.10 3.67 6.70 +1.43 19 709 6,232 -82
29JUN26 410.00 P 7.64 11.52 6.54 11.20 +2.43 19 353 4,110 -20
29JUN26 420.00 P 12.10 16.46 11.10 17.19 +2.89 19 118 5,988 +78
29JUN26 430.00 P 18.00 24.80 18.00 24.84 +2.97 19 16 2,313 +16
29JUN26 440.00 P 32.20 32.20 32.20 33.42 +3.28 19 5 632 +5
29JUN26 450.00 P 0.00 0.00 0.00 42.78 +3.56 19 0 548 0
29JUN26 460.00 P 0.00 0.00 0.00 52.60 +3.75 0 0 1,062 0
29JUN26 470.00 P 0.00 0.00 0.00 62.60 +3.80 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 73.60 +4.80 34 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 83.95 +5.15 40 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 94.34 +5.27 45 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 103.58 +4.51 44 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 113.86 +4.79 48 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 124.32 +5.25 54 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 134.32 +5.25 57 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 143.57 +4.50 55 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 153.57 +4.50 57 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 163.55 +4.48 60 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 173.39 +4.32 61 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 183.92 +4.85 68 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 193.54 +4.48 67 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 203.56 +4.76 70 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 213.56 +4.50 72 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 223.55 +4.49 74 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 204 0
30JUL26 320.00 P 0.43 0.43 0.43 0.13 +0.04 24 1 311 0
30JUL26 330.00 P 0.61 0.61 0.61 0.26 +0.07 23 30 99 +30
30JUL26 340.00 P 0.00 0.00 0.00 0.52 +0.14 23 0 226 0
30JUL26 350.00 P 0.91 0.91 0.91 0.98 +0.25 22 45 579 +10
30JUL26 360.00 P 1.32 1.33 1.32 1.73 +0.39 22 11 658 +9
30JUL26 370.00 P 2.20 3.18 2.20 2.90 +0.55 22 64 1,094 +31
30JUL26 380.00 P 4.55 4.55 4.55 4.55 +0.89 21 10 2,041 +10
30JUL26 390.00 P 5.11 5.11 5.11 6.94 +1.18 20 14 2,069 +14
30JUL26 400.00 P 8.00 10.61 6.95 10.42 +1.68 20 535 2,364 +367
30JUL26 410.00 P 10.95 14.97 10.95 14.94 +2.30 20 62 1,867 0
30JUL26 420.00 P 15.20 20.90 15.20 20.64 +1.65 20 71 858 -36
30JUL26 430.00 P 0.00 0.00 0.00 27.69 +2.27 20 0 900 0
30JUL26 440.00 P 31.94 31.94 31.94 35.52 +2.53 20 6 508 +6
30JUL26 450.00 P 0.00 0.00 0.00 44.06 +2.79 20 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 53.17 +3.05 20 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 62.72 +3.32 20 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 73.60 +4.60 27 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 83.95 +5.13 31 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 94.34 +5.27 35 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 103.58 +4.51 34 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 113.86 +4.79 38 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 124.32 +5.25 42 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 134.32 +5.25 44 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 143.57 +4.50 43 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 153.57 +4.50 45 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 163.55 +4.48 47 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 173.39 +4.32 48 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 183.92 +4.85 53 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 193.54 +4.47 53 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 203.56 +4.50 54 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 213.56 +4.50 56 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 223.55 +4.49 58 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.05 -0.02 23 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 0.18 -0.01 23 0 115 0
28AUG26 320.00 P 0.96 1.01 0.96 0.36 -0.01 23 9 16 +6
28AUG26 330.00 P 0.00 0.00 0.00 0.68 +0.02 23 0 53 0
28AUG26 340.00 P 1.60 1.60 1.55 1.20 +0.07 23 2 145 -1
28AUG26 350.00 P 2.50 2.72 2.50 2.02 +0.17 23 50 344 +49
28AUG26 360.00 P 2.91 3.54 2.66 3.23 +0.32 23 37 1,298 +32
28AUG26 370.00 P 5.30 5.30 5.30 4.94 +0.56 22 2 555 +2
28AUG26 380.00 P 5.28 7.69 5.28 7.20 +0.99 22 45 1,058 +25
28AUG26 390.00 P 7.82 10.35 7.30 10.20 +1.38 22 29 1,570 +27
28AUG26 400.00 P 10.89 14.21 10.30 14.21 +2.10 22 321 884 +321
28AUG26 410.00 P 14.85 19.29 14.10 18.95 +2.73 22 272 1,335 +210
28AUG26 420.00 P 19.55 21.82 19.55 24.86 +3.08 22 325 2,562 +200
28AUG26 430.00 P 0.00 0.00 0.00 30.88 +2.97 21 0 1,696 0
28AUG26 440.00 P 36.71 36.71 36.71 37.63 +2.05 21 30 540 +30
28AUG26 450.00 P 0.00 0.00 0.00 46.12 +2.74 22 0 504 0
28AUG26 460.00 P 0.00 0.00 0.00 54.63 +2.89 22 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 63.61 +3.06 22 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 73.60 +3.87 24 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 83.95 +4.76 27 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 94.34 +5.27 30 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 103.58 +4.51 30 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 113.86 +4.79 33 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 124.32 +5.25 37 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 134.32 +5.25 39 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 143.57 +4.50 38 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 153.57 +4.50 39 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 163.55 +4.48 41 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 173.39 +4.32 42 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 183.92 +4.85 46 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 193.54 +4.47 46 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 203.56 +4.49 48 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 213.56 +4.49 49 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 223.55 +4.48 51 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 25 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.09 +0.07 25 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.12 +0.08 25 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.17 +0.11 25 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.24 +0.15 25 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.32 +0.19 25 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.45 +0.26 25 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.77 +0.38 24 0 759 0
29SEP26 320.00 P 1.80 1.80 1.80 1.27 +0.54 24 6 4,297 +6
29SEP26 330.00 P 0.00 0.00 0.00 2.00 +0.71 24 0 3,738 0
29SEP26 340.00 P 0.00 0.00 0.00 3.05 +0.91 24 0 1,981 0
29SEP26 350.00 P 3.68 4.52 3.68 4.48 +1.10 24 103 3,792 +2
29SEP26 360.00 P 4.91 6.20 4.91 6.39 +1.29 24 52 3,408 +2
29SEP26 370.00 P 6.62 7.60 6.62 8.76 +1.46 23 61 4,643 +9
29SEP26 380.00 P 8.99 11.18 8.99 11.60 +1.43 23 21 2,248 +13
29SEP26 390.00 P 12.89 15.45 12.89 15.10 +1.89 22 68 4,521 +63
29SEP26 400.00 P 15.42 19.86 15.31 19.42 +2.06 22 151 5,158 +120
29SEP26 410.00 P 19.95 19.95 19.95 24.77 +2.56 22 30 4,072 +30
29SEP26 420.00 P 25.80 31.39 25.80 30.67 +2.87 22 115 4,097 -33
29SEP26 430.00 P 0.00 0.00 0.00 37.50 +3.48 22 0 881 0
29SEP26 440.00 P 0.00 0.00 0.00 44.78 +2.76 22 0 1,738 0
29SEP26 450.00 P 0.00 0.00 0.00 52.54 +2.89 23 0 235 0
29SEP26 460.00 P 0.00 0.00 0.00 60.75 +3.03 23 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 69.39 +3.23 23 0 446 0
29SEP26 480.00 P 75.15 80.06 75.15 75.95 +0.75 17 415 511 +133
29SEP26 490.00 P 0.00 0.00 0.00 86.75 +3.51 21 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 96.06 +4.70 21 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 105.51 +4.97 20 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 115.08 +2.12 18 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 124.75 +2.17 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 134.40 +2.14 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 145.08 +3.09 24 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 154.06 +2.30 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 164.65 +3.10 23 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 174.47 +3.10 21 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 184.31 +3.10 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 194.86 +3.79 31 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 204.74 +4.76 32 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 214.63 +3.67 33 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 224.53 +3.68 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 0.02 +0.01 26 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.09 +0.05 26 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.12 +0.06 26 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.16 +0.07 25 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.22 +0.10 25 0 30 0
30DEC26 260.00 P 0.00 0.00 0.00 0.28 +0.12 25 0 180 0
30DEC26 265.00 P 0.00 0.00 0.00 0.37 +0.15 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.47 +0.17 25 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.61 +0.23 25 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.75 +0.24 25 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 0.96 +0.31 25 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 1.21 +0.38 25 0 501 0
30DEC26 295.00 P 2.20 2.20 2.20 1.46 +0.41 25 14 451 -10
30DEC26 300.00 P 0.00 0.00 0.00 1.84 +0.51 25 0 446 0
30DEC26 310.00 P 3.50 3.50 3.50 2.68 +0.67 25 3 2,984 +3
30DEC26 320.00 P 0.00 0.00 0.00 3.77 +0.79 25 0 854 0
30DEC26 330.00 P 4.80 5.70 4.80 5.14 +0.88 25 54 969 -47
30DEC26 340.00 P 6.13 7.07 5.77 6.98 +1.11 25 6 732 0
30DEC26 350.00 P 0.00 0.00 0.00 9.21 +1.35 25 0 974 0
30DEC26 360.00 P 10.78 10.78 10.78 11.58 +1.32 24 50 865 -30
30DEC26 370.00 P 14.55 14.60 14.55 14.23 +1.45 24 12 1,433 0
30DEC26 380.00 P 0.00 0.00 0.00 17.60 +1.71 23 0 1,447 0
30DEC26 390.00 P 0.00 0.00 0.00 21.66 +2.06 23 0 1,725 0
30DEC26 400.00 P 23.00 25.40 23.00 26.55 +2.51 23 3 2,361 +1
30DEC26 410.00 P 0.00 0.00 0.00 31.57 +2.66 23 0 2,464 0
30DEC26 420.00 P 33.57 33.57 33.50 37.42 +3.19 23 31 3,026 -1
30DEC26 430.00 P 38.49 39.64 38.49 43.83 +3.21 23 72 1,613 0
30DEC26 440.00 P 0.00 0.00 0.00 50.77 +3.49 23 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 57.05 +1.61 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 65.88 +2.85 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 76.05 +5.17 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 80.63 +1.16 22 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 89.88 +1.86 23 0 392 0
30DEC26 500.00 P 97.10 98.45 97.10 102.49 +5.68 28 62 529 0
30DEC26 510.00 P 0.00 0.00 0.00 107.73 +5.60 23 0 408 0
30DEC26 520.00 P 110.20 110.20 110.20 116.92 +1.98 22 30 30 0
30DEC26 530.00 P 0.00 0.00 0.00 126.25 +2.02 22 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.66 +1.98 22 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 145.17 +1.94 21 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 154.75 +1.95 19 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 164.65 +2.21 20 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 175.04 +2.91 24 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 184.53 +2.67 22 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 194.86 +3.73 26 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 204.74 +3.32 27 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 214.63 +3.38 27 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 224.53 +3.44 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.10 +0.06 26 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.13 +0.07 26 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.18 +0.10 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.23 +0.12 26 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.30 +0.16 26 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.39 +0.19 26 0 0 0
30MAR27 245.00 P 1.70 1.70 1.70 0.48 +0.23 26 4 42 +4
30MAR27 250.00 P 0.00 0.00 0.00 0.61 +0.27 26 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.75 +0.31 26 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.92 +0.35 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.14 +0.43 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.36 +0.47 26 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.65 +0.54 26 0 10 0
30MAR27 280.00 P 0.00 0.00 0.00 1.98 +0.64 26 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 2.31 +0.65 26 0 42 0
30MAR27 290.00 P 0.00 0.00 0.00 2.76 +0.76 26 0 177 0
30MAR27 295.00 P 4.39 4.39 4.39 3.23 +0.85 25 3 47 -3
30MAR27 300.00 P 0.00 0.00 0.00 3.83 +0.96 26 0 229 0
30MAR27 310.00 P 0.00 0.00 0.00 5.18 +1.11 26 0 30 0
30MAR27 320.00 P 0.00 0.00 0.00 6.76 +1.27 25 0 356 0
30MAR27 330.00 P 8.18 8.18 8.18 8.63 +1.31 25 3 231 0
30MAR27 340.00 P 10.40 10.40 10.40 10.98 +1.55 25 1 157 0
30MAR27 350.00 P 0.00 0.00 0.00 13.57 +1.60 25 0 533 0
30MAR27 360.00 P 16.23 16.23 16.23 16.70 +1.70 25 12 542 +12
30MAR27 370.00 P 0.00 0.00 0.00 20.20 +1.90 25 0 624 0
30MAR27 380.00 P 0.00 0.00 0.00 24.09 +1.80 25 0 775 0
30MAR27 390.00 P 29.00 29.00 29.00 28.45 +2.00 25 5 615 +5
30MAR27 400.00 P 29.39 29.39 29.39 33.29 +2.39 25 10 1,290 +10
30MAR27 410.00 P 38.00 38.00 38.00 38.46 +2.82 25 1 3,249 +1
30MAR27 420.00 P 0.00 0.00 0.00 43.89 +2.82 25 0 2,244 0
30MAR27 430.00 P 0.00 0.00 0.00 50.55 +3.57 25 0 31 0
30MAR27 440.00 P 52.09 53.88 52.09 57.07 +2.77 25 50 76 +30
30MAR27 450.00 P 58.72 58.90 57.67 63.28 +3.09 25 240 371 +240
30MAR27 460.00 P 0.00 0.00 0.00 70.59 +2.66 25 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 78.21 +1.67 25 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 86.13 +1.67 25 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 94.32 +1.79 25 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 102.64 +2.65 25 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 111.17 +2.57 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 121.16 +3.13 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 128.80 +2.29 24 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 137.83 +2.28 24 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 147.01 +2.16 24 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 156.29 +2.72 24 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 165.68 +2.40 23 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 175.16 +2.36 23 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 184.69 +2.35 22 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 194.86 +3.06 24 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 204.92 +3.33 25 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 214.65 +3.33 25 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 224.53 +3.44 26 0 0 0
TOTAL PUT 11,861 230,578 +2,951
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$ 24.66
28MAY26 18.50 C 0.00 0.00 0.00 6.17 -1.37 69 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.67 -1.40 61 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.18 -1.39 76 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.67 -1.40 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.67 -1.35 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.67 -1.35 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.67 -1.35 0 0 0 0
28MAY26 24.00 C 0.85 0.93 0.78 0.76 -1.26 23 118 112 +112
28MAY26 25.00 C 0.30 0.30 0.21 0.15 -0.87 20 36 36 +36
28MAY26 26.00 C 0.00 0.00 0.00 0.02 -0.10 23 0 168 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.67 -1.35 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.17 -1.35 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.67 -1.35 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.17 -1.35 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.68 -1.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.18 -1.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.69 -1.38 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.19 -1.38 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.72 -1.35 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.72 -1.30 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.74 -1.28 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.83 -1.19 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.10 -0.92 21 0 0 0
29JUN26 25.00 C 0.66 0.66 0.63 0.53 -0.49 20 26 26 +26
29JUN26 26.00 C 0.23 0.23 0.23 0.22 -0.15 20 2 85 -2
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.06 20 0 161 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.34 -1.20 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.85 -1.22 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.37 -1.20 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.88 -1.19 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.79 -1.24 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.87 -1.15 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.09 -0.93 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.37 -0.65 21 0 0 0
30JUL26 25.00 C 0.81 0.81 0.81 0.81 -0.31 21 20 15 -15
30JUL26 26.00 C 0.44 0.44 0.44 0.44 -0.18 20 30 22 +14
30JUL26 27.00 C 0.00 0.00 0.00 0.23 -0.10 21 50 121 +50
30JUL26 28.00 C 0.00 0.00 0.00 0.11 -0.05 21 50 50 +50
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.37 -1.17 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.89 -1.18 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.41 -1.16 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.94 -1.13 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.90 -1.14 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.02 -1.00 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.31 -0.71 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.64 -0.39 23 0 0 0
28AUG26 25.00 C 1.13 1.13 1.08 1.08 -0.29 22 35 35 +35
28AUG26 26.00 C 0.00 0.00 0.00 0.68 -0.20 22 0 20 0
28AUG26 27.00 C 0.00 0.00 0.00 0.41 -0.14 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.25 -0.09 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.35 -1.18 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.95 -1.08 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.37 -1.17 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.98 -1.09 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.49 -1.08 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.00 -1.07 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.93 -1.11 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.07 -0.95 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.31 -0.71 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.66 -0.62 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.19 -0.47 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 -0.43 23 0 0 0
29SEP26 27.00 C 0.56 0.59 0.56 0.50 -0.36 23 300 230 -285
29SEP26 28.00 C 0.00 0.00 0.00 0.31 -0.29 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.22 23 0 6 0
29SEP26 30.00 C 0.17 0.17 0.17 0.11 -0.15 23 6 14 +6
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.11 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.07 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.05 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.49 -1.05 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.01 -1.06 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.52 -1.05 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.04 -1.03 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.01 -1.03 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.21 -0.83 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.51 -0.81 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.98 -0.70 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.49 -0.57 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.10 -0.50 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.80 -0.43 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 -0.36 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 -0.29 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 -0.22 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.18 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.13 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.09 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.08 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.05 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.53 -1.01 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.05 -1.02 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.58 -0.99 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.13 -0.94 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.28 -0.76 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.43 -0.94 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.79 -0.89 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.32 -0.75 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.85 -0.60 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.46 -0.54 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.12 -0.49 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.87 -0.42 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.68 -0.34 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.51 -0.28 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 -0.23 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 -0.18 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 -0.14 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.11 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.09 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.08 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
TOTAL CALL 673 3,686 +27
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 68 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 26 2 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.07 +0.06 21 0 194 0
28MAY26 25.00 P 0.00 0.00 0.00 0.49 +0.31 21 0 252 0
28MAY26 26.00 P 0.00 0.00 0.00 1.34 +0.50 0 0 367 0
28MAY26 27.00 P 0.00 0.00 0.00 2.34 +0.57 0 20 544 0
28MAY26 28.00 P 0.00 0.00 0.00 3.34 +0.57 0 20 182 -20
28MAY26 29.00 P 0.00 0.00 0.00 4.34 +0.57 0 0 20 -74
28MAY26 30.00 P 0.00 0.00 0.00 5.38 +0.61 80 0 0 -132
28MAY26 31.00 P 0.00 0.00 0.00 6.38 +0.65 91 0 0 -93
28MAY26 32.00 P 0.00 0.00 0.00 7.38 +0.65 101 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.38 +0.65 111 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.38 +0.66 120 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.38 +0.65 129 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.38 +0.65 137 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.38 +0.65 146 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.38 +0.66 153 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.38 +0.65 161 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.06 20 0 59 0
29JUN26 24.00 P 0.30 0.32 0.30 0.35 +0.16 20 8 235 +8
29JUN26 25.00 P 0.65 0.75 0.65 0.82 +0.29 20 4 69 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.50 +0.39 20 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.37 +0.51 20 0 81 0
29JUN26 28.00 P 0.00 0.00 0.00 3.34 +0.56 0 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 4.34 +0.57 0 0 0 -15
29JUN26 30.00 P 0.00 0.00 0.00 5.43 +0.64 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.42 +0.63 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.38 +0.60 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.38 +0.60 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.38 +0.59 55 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.38 +0.60 60 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.38 +0.60 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.38 +0.60 67 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.38 +0.59 71 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.38 +0.59 74 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 22.00 P 0.16 0.18 0.16 0.10 +0.04 21 17 19 +17
30JUL26 23.00 P 0.30 0.30 0.30 0.27 +0.12 21 8 52 +8
30JUL26 24.00 P 0.48 0.60 0.48 0.58 +0.21 21 32 58 +22
30JUL26 25.00 P 0.90 0.90 0.90 1.03 +0.27 20 6 62 +6
30JUL26 26.00 P 0.00 0.00 0.00 1.65 +0.33 20 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.47 +0.43 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.37 +0.53 21 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.34 +0.56 0 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 5.43 +0.64 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.42 +0.63 36 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.38 +0.60 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.38 +0.60 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.38 +0.59 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.38 +0.60 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.38 +0.60 50 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.38 +0.60 53 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
28AUG26 22.00 P 0.27 0.27 0.27 0.22 +0.08 22 10 10 +10
28AUG26 23.00 P 0.00 0.00 0.00 0.44 +0.14 22 0 33 0
28AUG26 24.00 P 0.00 0.00 0.00 0.79 +0.21 22 0 85 0
28AUG26 25.00 P 0.00 0.00 0.00 1.26 +0.27 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.82 +0.30 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 2.61 +0.42 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.45 +0.53 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.37 +0.53 22 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.43 +0.64 29 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.42 +0.63 32 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.38 +0.60 32 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.38 +0.60 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.38 +0.59 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.38 +0.60 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.38 +0.60 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.38 +0.60 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29SEP26 19.50 P 0.14 0.16 0.14 0.08 +0.03 22 4 8 +4
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.06 23 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.11 23 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.19 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.84 +0.31 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.40 22 0 13 0
29SEP26 25.00 P 0.00 0.00 0.00 1.79 +0.49 21 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.53 +0.73 22 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.30 +0.86 22 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.15 +0.97 22 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.96 +0.97 18 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.90 +0.88 12 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.76 +0.78 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.78 +0.80 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.77 +0.77 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.74 +0.71 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.73 +0.67 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.71 +0.62 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.70 +0.58 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.68 +0.54 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.67 +0.55 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.08 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.10 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 +0.13 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 +0.21 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 +0.30 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.41 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.59 +0.47 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.11 +0.53 22 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.83 +0.71 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.56 +0.88 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.35 +0.98 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 +0.77 18 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.93 +0.80 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.86 +0.82 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 7.81 +0.80 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.78 +0.77 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.75 +0.72 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.73 +0.67 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.72 +0.63 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.70 +0.58 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.69 +0.54 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.67 +0.54 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 +0.10 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 +0.13 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 +0.16 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 +0.18 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.71 +0.26 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.04 +0.35 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.42 +0.43 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.87 +0.49 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.37 +0.52 22 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.07 +0.68 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.77 +0.84 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.40 +0.80 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.23 +0.77 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.03 +0.75 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.91 +0.75 16 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.84 +0.76 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.80 +0.76 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.76 +0.72 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.74 +0.68 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.72 +0.63 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.70 +0.58 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.69 +0.54 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.67 +0.54 0 0 0 0
TOTAL PUT 131 4,060 -257
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$ 141.70
22MAY26 107.50 C 0.00 0.00 0.00 34.21 +2.99 167 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 31.71 +2.99 153 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 29.21 +2.99 139 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 26.71 +2.99 126 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 24.21 +2.99 113 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 21.71 +2.99 100 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 19.21 +2.99 87 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 16.71 +2.99 75 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 14.21 +2.99 63 0 0 0
22MAY26 130.00 C 0.00 0.00 0.00 11.71 +2.97 51 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 9.21 +2.91 40 0 0 0
22MAY26 135.00 C 6.76 6.76 6.76 6.73 +2.85 44 15 87 -15
22MAY26 137.50 C 5.00 5.00 4.55 4.30 +2.31 39 5 507 -5
22MAY26 140.00 C 2.20 2.70 1.85 2.11 +1.29 35 39 2,096 -20
22MAY26 142.50 C 1.41 1.41 0.41 0.57 +0.31 30 307 2,826 -57
22MAY26 145.00 C 0.28 0.28 0.14 0.22 +0.15 40 100 1,633 0
22MAY26 147.50 C 0.00 0.00 0.00 0.11 +0.09 50 0 281 0
22MAY26 150.00 C 0.00 0.00 0.00 0.07 +0.06 61 0 282 0
22MAY26 152.50 C 0.00 0.00 0.00 0.05 +0.04 71 0 16 0
22MAY26 155.00 C 0.00 0.00 0.00 0.04 +0.03 81 0 0 0
22MAY26 157.50 C 0.00 0.00 0.00 0.03 +0.02 89 0 0 0
22MAY26 160.00 C 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
22MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 71.73 +2.99 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 69.24 +3.00 151 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 66.74 +3.00 139 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 64.24 +3.00 126 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 61.74 +2.99 103 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 59.24 +2.99 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 56.74 +2.99 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 54.24 +2.99 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 51.74 +2.99 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 49.25 +3.00 98 0 0 0
28MAY26 95.00 C 46.33 46.33 46.30 46.75 +3.00 90 80 80 +80
28MAY26 97.50 C 43.78 43.78 43.78 44.25 +2.99 80 40 40 +40
28MAY26 100.00 C 0.00 0.00 0.00 41.75 +2.99 65 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 39.25 +2.99 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.75 +2.99 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 34.25 +2.99 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 31.75 +2.99 0 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 29.26 +3.00 55 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 26.76 +2.99 49 0 164 0
28MAY26 117.50 C 0.00 0.00 0.00 24.99 +3.72 100 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 21.76 +2.99 32 0 10 0
28MAY26 122.50 C 0.00 0.00 0.00 19.26 +2.98 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 16.77 +2.97 34 0 1,500 0
28MAY26 127.50 C 0.00 0.00 0.00 14.28 +2.95 31 0 120 0
28MAY26 130.00 C 0.00 0.00 0.00 11.81 +2.88 30 0 28 0
28MAY26 132.50 C 9.49 9.71 8.92 9.37 +2.91 28 11 1,808 -11
28MAY26 135.00 C 6.80 6.80 6.55 7.03 +2.65 27 5 1,647 -5
28MAY26 137.50 C 5.00 5.04 5.00 4.70 +2.04 23 12 1,553 0
28MAY26 140.00 C 3.18 3.28 2.48 2.88 +1.52 23 572 3,645 -36
28MAY26 142.50 C 1.47 1.80 1.25 1.48 +0.82 23 512 3,192 -191
28MAY26 145.00 C 1.08 1.08 0.47 0.68 +0.39 23 1,517 3,853 -173
28MAY26 147.50 C 0.40 0.40 0.18 0.27 +0.15 23 558 8,114 -259
28MAY26 150.00 C 0.12 0.12 0.10 0.09 +0.04 24 16 3,048 -4
28MAY26 152.50 C 0.08 0.08 0.05 0.05 +0.03 26 14 1,016 -2
28MAY26 155.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 1,430 0
28MAY26 157.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 638 0
28MAY26 160.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 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 79 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 95 0 411 0
29MAY26 107.50 C 0.00 0.00 0.00 34.26 +2.99 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 31.76 +2.99 0 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 29.26 +2.99 0 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 26.77 +3.00 48 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 24.99 +3.71 93 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 21.77 +2.99 35 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 19.28 +2.98 37 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 16.79 +2.97 35 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 14.31 +2.93 33 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 11.86 +2.86 32 0 0 0
29MAY26 132.50 C 0.00 0.00 0.00 9.45 +2.72 30 0 0 0
29MAY26 135.00 C 6.03 6.03 6.03 7.03 +2.50 25 1 1 0
29MAY26 137.50 C 0.00 0.00 0.00 4.84 +2.01 24 0 2 0
29MAY26 140.00 C 4.01 4.01 3.04 3.01 +1.48 23 11 100 -3
29MAY26 142.50 C 2.43 2.43 1.42 1.59 +0.78 22 137 150 +59
29MAY26 145.00 C 1.34 1.34 0.93 0.76 +0.36 23 410 206 +97
29MAY26 147.50 C 0.65 0.65 0.38 0.31 +0.13 23 55 30 +26
29MAY26 150.00 C 0.29 0.29 0.17 0.12 +0.03 23 16 20 +14
29MAY26 152.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29MAY26 155.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29MAY26 160.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 81.87 +3.00 80 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 79.37 +2.99 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.88 +3.00 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 74.39 +3.00 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.89 +3.11 0 0 0 0
29JUN26 72.50 C 69.02 69.02 69.02 69.40 +3.11 0 40 40 +40
29JUN26 75.00 C 0.00 0.00 0.00 66.91 +3.11 58 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 64.42 +3.18 59 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.92 +3.10 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 59.43 +3.10 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.94 +3.18 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 54.44 +3.07 0 0 0 0
29JUN26 90.00 C 51.54 51.54 51.54 51.95 +3.15 37 40 40 +40
29JUN26 92.50 C 0.00 0.00 0.00 49.25 +2.85 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.96 +3.13 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 44.27 +2.94 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 41.78 +2.91 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 39.49 +3.10 33 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 36.99 +3.09 0 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 34.50 +3.07 26 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 32.02 +3.04 29 0 38 0
29JUN26 112.50 C 0.00 0.00 0.00 29.53 +2.97 27 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 26.93 +2.84 0 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 24.99 +3.28 38 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 22.00 +2.18 0 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 19.75 +2.86 26 0 103 0
29JUN26 125.00 C 0.00 0.00 0.00 17.39 +2.38 26 0 6,957 0
29JUN26 127.50 C 0.00 0.00 0.00 15.09 +2.85 25 0 635 0
29JUN26 130.00 C 13.65 13.65 13.41 12.49 +2.12 21 5 3,494 -5
29JUN26 132.50 C 11.10 11.10 11.10 10.46 +1.95 22 1 1,812 -1
29JUN26 135.00 C 9.00 9.15 9.00 8.60 +2.01 22 22 4,427 -20
29JUN26 137.50 C 7.61 7.61 6.83 6.84 +1.81 22 110 1,484 -59
29JUN26 140.00 C 5.65 5.75 5.30 5.30 +1.54 22 22 2,317 -8
29JUN26 142.50 C 4.00 4.25 4.00 3.98 +1.23 22 102 2,362 -29
29JUN26 145.00 C 3.00 3.18 2.75 2.93 +0.98 22 172 1,721 -111
29JUN26 147.50 C 1.40 2.32 1.40 2.09 +0.74 22 428 2,445 +189
29JUN26 150.00 C 1.54 1.64 1.35 1.45 +0.53 22 127 2,548 +3
29JUN26 152.50 C 1.00 1.11 0.94 0.97 +0.36 22 181 1,582 +97
29JUN26 155.00 C 0.70 0.80 0.66 0.65 +0.27 22 280 1,579 +95
29JUN26 157.50 C 0.00 0.00 0.00 0.41 +0.19 22 0 3,046 0
29JUN26 160.00 C 0.37 0.37 0.35 0.25 +0.12 22 33 1,740 0
29JUN26 162.50 C 0.00 0.00 0.00 0.14 +0.07 22 0 1,215 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 +0.04 22 0 1,306 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 +0.03 22 0 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 23 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 71.91 +3.00 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 69.40 +2.97 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 66.91 +3.04 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 64.42 +2.95 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 61.93 +2.94 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 59.43 +2.93 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 56.94 +2.93 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 54.52 +2.96 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 52.02 +2.93 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 49.40 +2.78 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.96 +2.81 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 44.43 +2.83 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.31 +3.11 37 0 0 0
30JUL26 102.50 C 40.00 40.00 40.00 39.49 +2.74 0 23 317 +14
30JUL26 105.00 C 0.00 0.00 0.00 37.41 +3.06 35 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.90 +2.96 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.16 +3.07 0 0 201 0
30JUL26 112.50 C 0.00 0.00 0.00 30.19 +3.05 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.79 +3.21 32 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 25.07 +2.83 26 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.72 +2.77 25 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.43 +2.70 25 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.20 +2.60 25 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.06 +2.49 25 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 14.02 +2.36 24 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 12.10 +2.21 24 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 10.13 +1.98 23 0 165 0
30JUL26 137.50 C 8.70 8.85 8.49 8.40 +1.72 23 44 567 -1
30JUL26 140.00 C 7.49 7.49 7.25 6.96 +1.55 23 73 673 -1
30JUL26 142.50 C 6.05 6.13 5.85 5.67 +1.35 23 24 728 +10
30JUL26 145.00 C 4.77 4.77 4.42 4.61 +1.19 23 5 744 0
30JUL26 147.50 C 3.94 3.94 3.58 3.71 +1.01 23 34 414 0
30JUL26 150.00 C 3.11 3.15 2.78 2.94 +0.82 23 44 582 +4
30JUL26 152.50 C 2.35 2.38 2.35 2.31 +0.65 23 2 701 +1
30JUL26 155.00 C 1.78 1.82 1.78 1.80 +0.51 23 51 493 0
30JUL26 157.50 C 1.50 1.50 1.50 1.38 +0.42 23 1 612 0
30JUL26 160.00 C 1.18 1.18 1.18 1.08 +0.37 24 5 1,140 0
30JUL26 162.50 C 0.91 0.91 0.91 0.84 +0.32 24 1 1,440 0
30JUL26 165.00 C 0.00 0.00 0.00 0.62 +0.24 24 0 1,250 0
30JUL26 167.50 C 0.57 0.61 0.57 0.46 +0.19 24 2 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.34 +0.15 24 0 320 0
30JUL26 172.50 C 0.40 0.40 0.40 0.25 +0.11 24 1 15 +1
30JUL26 175.00 C 0.00 0.00 0.00 0.18 +0.08 24 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.13 +0.06 24 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.09 +0.04 24 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 5 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 72.09 +3.07 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 69.40 +2.86 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 67.14 +3.15 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 64.42 +2.91 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 62.19 +3.07 40 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 59.72 +3.07 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 56.97 +2.86 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 54.79 +3.14 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 52.25 +2.98 32 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 49.58 +2.77 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.14 +2.78 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 44.98 +3.08 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.31 +2.83 25 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.16 +3.10 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 37.74 +3.04 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.28 +3.00 34 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 32.97 +3.07 34 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.61 +3.03 33 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 28.19 +3.09 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.96 +3.10 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.72 +2.00 21 0 401 0
28AUG26 122.50 C 0.00 0.00 0.00 21.03 +2.46 26 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.94 +2.39 26 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 16.93 +2.29 26 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.00 +2.19 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 13.22 +2.20 25 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 11.37 +1.92 25 0 213 0
28AUG26 137.50 C 10.02 10.02 9.92 9.79 +1.74 24 31 452 +1
28AUG26 140.00 C 8.39 8.76 8.39 8.41 +1.66 24 2 507 0
28AUG26 142.50 C 7.30 7.30 7.26 7.12 +1.41 24 2 357 0
28AUG26 145.00 C 6.16 6.17 6.02 6.01 +1.25 24 4 429 0
28AUG26 147.50 C 5.31 5.35 5.30 5.08 +1.13 24 172 629 +169
28AUG26 150.00 C 4.36 4.44 4.25 4.26 +0.98 24 12 215 +4
28AUG26 152.50 C 3.74 3.74 3.55 3.53 +0.83 25 8 185 +1
28AUG26 155.00 C 3.02 3.14 3.02 2.94 +0.69 25 8 1,031 0
28AUG26 157.50 C 2.53 2.53 2.53 2.43 +0.56 25 2 498 +2
28AUG26 160.00 C 2.11 2.11 2.11 2.03 +0.50 25 8 474 +8
28AUG26 162.50 C 0.00 0.00 0.00 1.67 +0.42 25 0 213 0
28AUG26 165.00 C 1.45 1.52 1.45 1.36 +0.34 25 2 660 +1
28AUG26 167.50 C 0.00 0.00 0.00 1.10 +0.28 25 0 318 0
28AUG26 170.00 C 0.00 0.00 0.00 0.87 +0.21 25 0 118 0
28AUG26 172.50 C 0.00 0.00 0.00 0.70 +0.17 25 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.55 +0.13 26 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.44 +0.11 26 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.27 +0.06 26 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.16 +0.03 26 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 72.09 +3.06 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.40 +2.83 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.14 +3.04 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.42 +2.80 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.19 +3.05 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.76 +3.08 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.22 +3.00 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.79 +3.01 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.30 +3.01 34 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 49.65 +2.80 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.33 +2.91 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.08 +3.06 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.59 +2.96 34 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 40.28 +3.01 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 37.92 +3.04 34 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 35.58 +3.05 33 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.97 +2.82 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 30.63 +2.82 29 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 28.59 +3.18 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.98 +3.12 27 0 845 0
29SEP26 120.00 C 24.00 24.00 24.00 23.27 +2.34 23 1 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 21.89 +2.81 27 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.88 +2.65 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.91 +2.56 27 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 16.56 +2.87 28 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 14.07 +2.07 25 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 12.34 +1.88 25 0 1,278 0
29SEP26 137.50 C 11.17 11.17 10.63 10.73 +1.86 24 3 1,057 +3
29SEP26 140.00 C 9.88 9.88 9.88 9.32 +1.53 24 6 9,784 -6
29SEP26 142.50 C 8.59 8.59 8.06 8.06 +1.31 24 11 1,295 -3
29SEP26 145.00 C 7.36 7.36 6.99 6.99 +1.22 24 3 10,145 -1
29SEP26 147.50 C 6.36 6.36 6.00 6.03 +1.13 24 8 815 +4
29SEP26 150.00 C 5.35 5.46 5.14 5.16 +0.97 24 15 1,764 0
29SEP26 152.50 C 4.52 4.54 4.39 4.43 +0.89 24 3 353 +3
29SEP26 155.00 C 3.79 3.95 3.79 3.78 +0.78 24 32 748 0
29SEP26 157.50 C 3.29 3.39 3.29 3.25 +0.69 24 35 630 +33
29SEP26 160.00 C 0.00 0.00 0.00 2.74 +0.59 24 0 752 0
29SEP26 162.50 C 2.37 2.51 2.37 2.33 +0.53 25 4 612 0
29SEP26 165.00 C 2.00 2.00 2.00 2.00 +0.53 25 10 8,645 +10
29SEP26 167.50 C 1.70 1.70 1.70 1.68 +0.45 25 4 711 0
29SEP26 170.00 C 1.56 1.56 1.56 1.39 +0.39 25 1 173 0
29SEP26 172.50 C 0.00 0.00 0.00 1.16 +0.33 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 0.95 +0.28 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.79 +0.24 25 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.63 +0.19 25 0 3 0
29SEP26 182.50 C 0.00 0.00 0.00 0.53 +0.17 25 0 0 0
29SEP26 185.00 C 0.63 0.63 0.63 0.42 +0.13 25 5 5 +5
29SEP26 187.50 C 0.00 0.00 0.00 0.35 +0.12 25 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.28 +0.09 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.23 +0.08 25 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.18 +0.06 25 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 72.09 +3.06 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.68 +3.05 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.14 +2.98 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.67 +2.98 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.25 +2.98 32 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 59.85 +2.99 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.45 +2.98 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.07 +2.99 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.77 +3.07 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.33 +2.97 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.07 +3.07 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.73 +3.04 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.11 +3.48 29 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 41.13 +3.05 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.85 +2.97 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 36.60 +2.94 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.39 +2.93 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 32.15 +2.83 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.08 +2.85 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 27.94 +2.67 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.97 +2.62 27 0 264 0
30DEC26 122.50 C 24.16 24.16 23.71 23.07 +1.58 23 90 641 -32
30DEC26 125.00 C 0.00 0.00 0.00 22.59 +2.87 28 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 20.21 +2.23 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 18.49 +2.11 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 16.95 +2.17 25 0 665 0
30DEC26 135.00 C 15.00 15.00 15.00 15.40 +2.38 25 1 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 13.59 +1.86 24 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 12.27 +1.83 24 0 763 0
30DEC26 142.50 C 11.21 11.21 10.97 11.07 +1.77 24 4 877 -1
30DEC26 145.00 C 0.00 0.00 0.00 9.94 +1.62 24 0 281 0
30DEC26 147.50 C 8.55 8.55 8.55 8.90 +1.44 24 1 340 +1
30DEC26 150.00 C 7.88 7.88 7.88 7.97 +1.36 24 1 1,941 +1
30DEC26 152.50 C 7.05 7.05 7.05 7.06 +1.17 24 30 227 -12
30DEC26 155.00 C 6.28 6.28 6.27 6.30 +1.11 24 6 176 +4
30DEC26 157.50 C 0.00 0.00 0.00 5.64 +1.03 24 0 473 0
30DEC26 160.00 C 5.10 5.10 5.10 5.05 +1.00 24 20 2,261 0
30DEC26 162.50 C 0.00 0.00 0.00 4.52 +0.95 24 0 685 0
30DEC26 165.00 C 3.85 3.86 3.85 3.98 +0.74 24 2 290 +1
30DEC26 167.50 C 3.70 3.70 3.68 3.49 +0.60 24 2 191 0
30DEC26 170.00 C 0.00 0.00 0.00 3.01 +0.45 24 0 443 0
30DEC26 172.50 C 0.00 0.00 0.00 2.62 +0.46 24 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.26 +0.33 24 0 151 0
30DEC26 177.50 C 2.21 2.21 2.21 1.93 +0.24 24 30 321 +30
30DEC26 180.00 C 0.00 0.00 0.00 1.62 +0.16 24 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 1.37 +0.14 24 0 30 0
30DEC26 185.00 C 1.63 1.63 1.63 1.17 +0.07 23 30 30 +28
30DEC26 187.50 C 0.00 0.00 0.00 1.02 +0.08 24 0 60 0
30DEC26 190.00 C 1.36 1.36 1.32 0.85 +0.06 23 31 61 +30
30DEC26 192.50 C 0.00 0.00 0.00 0.73 +0.04 23 0 31 0
30DEC26 195.00 C 1.15 1.15 1.05 0.59 +0.01 23 40 70 +40
30DEC26 197.50 C 1.06 1.06 1.06 0.49 -0.01 23 30 90 +30
30DEC26 200.00 C 0.97 0.97 0.92 0.41 -0.02 23 33 33 +33
30DEC26 205.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.18 -0.05 23 0 466 0
30MAR27 70.00 C 0.00 0.00 0.00 72.45 +3.15 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 69.98 +3.05 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 67.62 +2.99 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.33 +3.06 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 62.99 +3.15 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.64 +3.15 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.29 +3.05 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.07 +2.50 0 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 53.63 +3.05 32 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 51.00 +2.79 28 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 49.01 +3.03 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.66 +3.02 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.40 +2.94 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 42.16 +2.92 29 0 0 0
30MAR27 105.00 C 40.25 40.25 40.20 39.95 +2.06 28 3 94 -2
30MAR27 107.50 C 0.00 0.00 0.00 37.78 +2.87 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 35.64 +2.84 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 33.50 +2.77 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.53 +2.82 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 29.51 +2.21 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 27.57 +2.06 26 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 26.22 +2.42 27 0 0 0
30MAR27 125.00 C 23.75 23.75 23.75 23.77 +2.35 25 1 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 22.79 +2.25 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 21.25 +2.26 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 19.71 +2.17 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 18.23 +2.54 26 0 635 0
30MAR27 137.50 C 0.00 0.00 0.00 16.37 +2.01 25 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 15.05 +1.85 25 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 13.85 +1.79 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.72 +1.67 25 0 255 0
30MAR27 147.50 C 0.00 0.00 0.00 11.67 +1.48 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 10.79 +1.45 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 9.93 +1.39 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.07 +1.21 25 0 105 0
30MAR27 157.50 C 0.00 0.00 0.00 8.37 +1.19 25 0 0 0
30MAR27 160.00 C 6.58 6.58 6.58 7.69 +1.16 25 20 116 0
30MAR27 162.50 C 0.00 0.00 0.00 7.00 +0.99 25 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.43 +0.95 25 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 5.90 +0.95 25 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.37 +0.81 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 4.90 +0.74 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.50 +0.61 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 4.10 +0.67 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 3.70 +0.55 26 0 5 0
30MAR27 182.50 C 0.00 0.00 0.00 3.40 +0.54 26 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.11 +0.46 26 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.82 +0.39 26 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.54 +0.32 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.34 +0.32 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.13 +0.37 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 1.93 +0.32 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.73 +0.26 26 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 1.46 +0.25 26 0 0 0
30MAR27 210.00 C 1.18 1.18 1.18 1.23 +0.19 27 6 192 0
TOTAL CALL 7,079 180,960 +179
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
22MAY26 125.00 P 0.00 0.00 0.00 0.01 0.00 93 0 103 0
22MAY26 127.50 P 0.02 0.02 0.02 0.01 0.00 79 7 436 -2
22MAY26 130.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 280 0
22MAY26 132.50 P 0.08 0.08 0.03 0.01 -0.07 53 4 494 0
22MAY26 135.00 P 0.04 0.04 0.04 0.02 -0.27 43 7 945 -6
22MAY26 137.50 P 0.13 0.14 0.06 0.10 -0.76 40 296 786 -19
22MAY26 140.00 P 0.45 0.50 0.34 0.42 -1.76 36 73 1,125 +36
22MAY26 142.50 P 1.52 1.73 1.20 1.42 -2.76 32 77 82 +46
22MAY26 145.00 P 0.00 0.00 0.00 3.63 -2.72 47 0 18 0
22MAY26 147.50 P 0.00 0.00 0.00 6.09 -2.96 65 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 8.40 -3.12 66 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 11.17 -2.85 107 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 13.73 -2.79 129 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 16.30 -2.72 151 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 18.83 -2.69 170 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 21.33 -2.69 187 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 23.83 -2.69 201 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 26.33 -2.69 216 0 0 0
22MAY26 170.00 P 0.00 0.00 0.00 28.83 -2.69 230 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 114 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 107 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 95 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 413 0
28MAY26 105.00 P 0.02 0.02 0.02 0.01 0.00 77 2 661 -2
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,492 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,109 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,613 0
28MAY26 117.50 P 0.02 0.03 0.02 0.01 0.00 50 1,350 2,560 +50
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8,384 0
28MAY26 122.50 P 0.04 0.06 0.04 0.01 0.00 40 2 1,612 -2
28MAY26 125.00 P 0.00 0.00 0.00 0.01 -0.02 35 4 5,632 -2
28MAY26 127.50 P 0.00 0.00 0.00 0.02 -0.05 32 0 1,225 0
28MAY26 130.00 P 0.06 0.10 0.06 0.05 -0.11 31 33 3,205 -4
28MAY26 132.50 P 0.16 0.16 0.13 0.11 -0.25 29 601 2,451 -275
28MAY26 135.00 P 0.49 0.49 0.21 0.27 -0.50 28 762 2,249 +357
28MAY26 137.50 P 0.50 0.65 0.42 0.60 -0.91 26 919 2,413 +235
28MAY26 140.00 P 0.83 1.26 0.83 1.24 -1.46 25 301 3,272 -2
28MAY26 142.50 P 1.96 2.21 1.91 2.32 -2.18 24 92 745 +60
28MAY26 145.00 P 3.75 4.30 3.56 4.06 -2.47 25 110 767 +5
28MAY26 147.50 P 0.00 0.00 0.00 6.09 -2.96 25 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 8.40 -3.12 26 0 116 0
28MAY26 152.50 P 0.00 0.00 0.00 11.17 -2.85 41 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 13.73 -2.79 50 0 10 0
28MAY26 157.50 P 0.00 0.00 0.00 16.30 -2.72 58 0 50 0
28MAY26 160.00 P 18.75 18.75 18.75 18.83 -2.69 65 56 56 +56
28MAY26 162.50 P 21.25 21.25 21.25 21.33 -2.69 71 86 86 +86
28MAY26 165.00 P 0.00 0.00 0.00 23.83 -2.69 77 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 26.33 -2.80 83 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 28.83 -2.69 88 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 31.28 -2.84 92 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 33.52 -2.98 85 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 36.22 -2.91 100 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 38.53 -2.97 95 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 41.22 -2.78 109 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 43.72 -2.90 113 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 46.27 -2.73 120 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 48.77 -2.86 125 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 51.19 -2.75 125 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 53.63 -3.00 126 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 56.20 -2.74 134 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 58.71 -2.73 139 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 63.72 -2.90 147 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 68.72 -2.90 155 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29MAY26 125.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 11 0
29MAY26 127.50 P 0.12 0.12 0.12 0.05 -0.05 34 5 1 -5
29MAY26 130.00 P 0.13 0.13 0.13 0.09 -0.13 32 3 8 0
29MAY26 132.50 P 0.21 0.21 0.21 0.18 -0.28 30 5 67 0
29MAY26 135.00 P 0.35 0.41 0.35 0.37 -0.54 28 91 164 +67
29MAY26 137.50 P 0.65 0.72 0.60 0.73 -0.95 27 343 371 +213
29MAY26 140.00 P 1.02 1.48 1.02 1.37 -1.51 25 241 158 +151
29MAY26 142.50 P 2.38 2.44 2.07 2.43 -2.27 24 156 104 +43
29MAY26 145.00 P 0.00 0.00 0.00 4.13 -2.51 25 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 6.09 -2.96 24 0 0 0
29MAY26 150.00 P 8.30 8.30 8.30 8.61 -2.91 31 3 3 +3
29MAY26 152.50 P 0.00 0.00 0.00 11.17 -2.85 39 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 13.73 -2.79 47 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 16.30 -2.72 54 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 18.83 -2.69 61 0 0 0
29MAY26 162.50 P 0.00 0.00 0.00 21.33 -2.69 67 0 0 0
29MAY26 165.00 P 0.00 0.00 0.00 23.83 -2.69 73 0 0 0
29MAY26 167.50 P 0.00 0.00 0.00 26.33 -2.80 78 0 0 0
29MAY26 170.00 P 0.00 0.00 0.00 28.83 -2.69 83 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,777 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,741 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,005 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,093 0
29JUN26 100.00 P 0.11 0.11 0.11 0.01 0.00 38 8 5,402 -8
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3,534 0
29JUN26 105.00 P 0.14 0.16 0.14 0.01 0.00 33 15 904 +13
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,500 0
29JUN26 110.00 P 0.00 0.00 0.00 0.02 0.00 30 0 5,589 0
29JUN26 112.50 P 0.25 0.25 0.25 0.03 -0.01 29 6 2,892 0
29JUN26 115.00 P 0.26 0.28 0.25 0.05 -0.02 28 17 4,883 0
29JUN26 117.50 P 0.34 0.34 0.34 0.08 -0.04 27 9 2,850 +5
29JUN26 120.00 P 0.40 0.41 0.38 0.13 -0.08 27 66 3,493 +20
29JUN26 122.50 P 0.46 0.51 0.46 0.22 -0.13 26 58 2,395 +5
29JUN26 125.00 P 0.58 0.64 0.58 0.35 -0.21 26 167 3,569 -18
29JUN26 127.50 P 0.75 0.87 0.73 0.55 -0.32 26 228 3,150 +38
29JUN26 130.00 P 0.97 1.10 0.94 0.84 -0.48 25 250 3,163 -105
29JUN26 132.50 P 1.30 1.51 1.30 1.25 -0.67 25 124 2,103 +20
29JUN26 135.00 P 1.72 2.05 1.69 1.81 -0.91 24 482 4,385 +163
29JUN26 137.50 P 2.42 2.68 2.30 2.55 -0.99 24 323 2,525 +175
29JUN26 140.00 P 3.30 3.71 3.09 3.51 -1.45 24 360 2,206 +187
29JUN26 142.50 P 4.30 4.50 4.24 4.68 -1.46 23 60 820 +39
29JUN26 145.00 P 5.68 5.74 5.68 6.15 -1.87 24 11 877 0
29JUN26 147.50 P 0.00 0.00 0.00 7.61 -2.33 22 0 294 0
29JUN26 150.00 P 9.40 9.40 9.10 9.71 -2.56 24 9 157 +1
29JUN26 152.50 P 0.00 0.00 0.00 11.55 -2.57 23 0 39 0
29JUN26 155.00 P 13.35 14.30 13.35 14.07 -2.74 26 38 683 +30
29JUN26 157.50 P 0.00 0.00 0.00 16.30 -2.72 27 0 75 0
29JUN26 160.00 P 18.10 18.10 18.10 18.83 -2.69 30 30 1,277 +30
29JUN26 162.50 P 0.00 0.00 0.00 21.33 -2.69 32 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 23.83 -2.69 35 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 26.33 -2.80 38 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 28.83 -2.69 40 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 31.28 -2.84 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 33.68 -2.82 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 36.22 -2.91 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 38.68 -2.82 47 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 41.22 -2.78 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 43.72 -2.90 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 46.27 -2.73 54 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 48.77 -2.86 57 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.19 -2.75 57 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.67 -2.96 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 56.20 -2.74 61 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.71 -2.73 63 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 63.72 -2.90 67 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 68.72 -2.90 70 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 249 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 30 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 3,250 0
30JUL26 112.50 P 0.48 0.48 0.46 0.12 -0.08 26 23 93 -2
30JUL26 115.00 P 0.00 0.00 0.00 0.19 -0.11 26 0 4,238 0
30JUL26 117.50 P 0.66 0.66 0.66 0.29 -0.17 26 12 373 -7
30JUL26 120.00 P 0.80 0.90 0.80 0.44 -0.23 26 3 770 0
30JUL26 122.50 P 1.03 1.03 1.03 0.64 -0.31 25 1 560 0
30JUL26 125.00 P 1.27 1.29 1.27 0.92 -0.40 25 6 3,772 +2
30JUL26 127.50 P 1.45 1.45 1.45 1.28 -0.52 25 3 1,568 -3
30JUL26 130.00 P 1.84 1.97 1.84 1.73 -0.66 25 28 896 0
30JUL26 132.50 P 2.33 2.49 2.33 2.32 -0.81 25 44 1,142 -42
30JUL26 135.00 P 2.92 3.14 2.90 3.05 -0.93 24 26 1,336 +20
30JUL26 137.50 P 3.70 4.11 3.69 3.94 -1.04 24 90 871 +82
30JUL26 140.00 P 4.40 4.99 4.40 4.98 -1.26 24 25 864 -1
30JUL26 142.50 P 6.16 6.34 6.16 6.18 -1.60 24 3 385 +1
30JUL26 145.00 P 7.94 7.94 7.12 7.58 -1.52 24 10 380 +4
30JUL26 147.50 P 9.12 9.12 9.12 9.24 -1.71 24 30 392 +25
30JUL26 150.00 P 0.00 0.00 0.00 10.72 -2.14 23 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 12.59 -2.30 23 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 14.57 -2.45 24 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 16.66 -2.58 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 18.87 -2.67 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 21.33 -2.69 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 23.83 -2.69 27 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 26.33 -2.80 29 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 28.83 -2.69 31 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 31.44 -2.68 34 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 33.72 -2.78 34 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 36.22 -2.91 36 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 38.68 -2.82 37 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 41.22 -2.78 39 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 43.72 -2.90 40 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 46.27 -2.73 43 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 48.77 -2.86 44 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 51.19 -2.80 45 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 53.67 -2.96 46 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 56.20 -2.79 48 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 58.71 -2.78 49 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 63.72 -2.90 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 68.72 -2.90 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 -0.05 28 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.04 -0.08 27 0 301 0
28AUG26 102.50 P 0.00 0.00 0.00 0.07 -0.11 27 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.11 -0.14 27 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.17 -0.18 27 0 33 0
28AUG26 110.00 P 0.75 0.75 0.75 0.25 -0.24 27 6 201 0
28AUG26 112.50 P 0.00 0.00 0.00 0.36 -0.30 27 0 12 0
28AUG26 115.00 P 0.00 0.00 0.00 0.53 -0.36 26 0 354 0
28AUG26 117.50 P 0.00 0.00 0.00 0.75 -0.43 26 0 878 0
28AUG26 120.00 P 1.35 1.35 1.35 1.02 -0.50 26 4 693 -4
28AUG26 122.50 P 1.65 1.73 1.65 1.36 -0.59 26 51 821 -1
28AUG26 125.00 P 1.98 2.16 1.98 1.81 -0.67 26 120 1,235 +110
28AUG26 127.50 P 0.00 0.00 0.00 2.34 -0.74 26 0 845 0
28AUG26 130.00 P 0.00 0.00 0.00 2.96 -0.79 26 0 758 0
28AUG26 132.50 P 3.58 3.84 3.58 3.73 -0.80 26 2 1,106 0
28AUG26 135.00 P 4.46 4.46 4.45 4.62 -0.88 26 2 1,012 -1
28AUG26 137.50 P 5.20 5.45 5.20 5.61 -0.97 26 31 894 +31
28AUG26 140.00 P 6.32 6.70 6.23 6.70 -1.13 25 104 910 +49
28AUG26 142.50 P 7.45 7.75 7.45 8.03 -1.24 26 4 492 +3
28AUG26 145.00 P 8.80 8.81 8.80 9.35 -1.53 25 3 164 0
28AUG26 147.50 P 10.28 10.29 10.28 11.00 -1.59 26 3 3 +2
28AUG26 150.00 P 0.00 0.00 0.00 12.70 -1.71 26 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 14.21 -2.13 25 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 16.11 -2.25 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 18.07 -2.36 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 20.12 -2.48 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 22.24 -2.56 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 24.41 -2.66 25 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.79 -2.67 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 28.96 -2.86 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 31.44 -2.75 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 33.72 -2.91 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 36.22 -2.91 28 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 38.68 -2.84 29 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 41.22 -2.85 31 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 43.72 -2.90 32 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 46.27 -2.73 34 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 48.77 -2.86 36 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.19 -2.88 36 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.67 -2.96 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 56.20 -2.79 39 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.71 -2.78 40 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 63.72 -2.90 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 68.72 -2.90 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 +0.03 33 0 689 0
29SEP26 90.00 P 0.45 0.45 0.45 0.08 +0.03 33 1 417 0
29SEP26 92.50 P 0.00 0.00 0.00 0.11 +0.04 32 0 582 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 0.20 +0.05 31 0 544 0
29SEP26 100.00 P 0.66 0.66 0.66 0.27 +0.05 31 20 744 0
29SEP26 102.50 P 0.00 0.00 0.00 0.36 +0.06 31 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.46 +0.05 30 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.61 +0.05 30 0 589 0
29SEP26 110.00 P 1.13 1.13 1.13 0.77 +0.03 30 1 4,945 -1
29SEP26 112.50 P 0.00 0.00 0.00 0.99 +0.02 29 0 3,769 0
29SEP26 115.00 P 0.00 0.00 0.00 1.23 -0.04 29 0 2,303 0
29SEP26 117.50 P 0.00 0.00 0.00 1.54 -0.07 28 0 1,897 0
29SEP26 120.00 P 1.95 2.10 1.95 1.90 -0.15 28 5 1,277 -1
29SEP26 122.50 P 2.30 2.30 2.30 2.32 -0.23 28 1 4,734 +1
29SEP26 125.00 P 2.77 2.88 2.77 2.83 -0.30 27 144 3,929 +44
29SEP26 127.50 P 3.19 3.41 3.19 3.38 -0.46 27 37 616 +32
29SEP26 130.00 P 3.68 3.77 3.68 4.02 -0.58 27 92 842 +27
29SEP26 132.50 P 4.47 4.70 4.47 4.73 -0.70 26 27 1,258 0
29SEP26 135.00 P 0.00 0.00 0.00 5.58 -0.79 26 0 959 0
29SEP26 137.50 P 6.45 6.45 6.45 6.55 -0.96 25 1 1,148 -1
29SEP26 140.00 P 7.00 7.31 7.00 7.63 -1.11 25 9 7,216 0
29SEP26 142.50 P 8.35 8.76 8.35 8.89 -1.33 25 4 731 +2
29SEP26 145.00 P 9.69 9.94 9.69 10.26 -1.47 25 2 530 0
29SEP26 147.50 P 0.00 0.00 0.00 11.81 -1.40 25 0 80 0
29SEP26 150.00 P 12.80 12.80 12.80 13.46 -1.54 25 2 37 +2
29SEP26 152.50 P 0.00 0.00 0.00 14.84 -2.15 24 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 16.79 -2.13 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 18.71 -2.25 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 20.70 -2.32 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 22.76 -2.43 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 24.89 -2.53 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 27.00 -2.73 24 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 29.36 -2.68 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 31.51 -2.82 24 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.81 -2.88 24 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 36.22 -2.91 25 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 38.68 -2.84 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 41.22 -2.85 28 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 43.72 -2.90 29 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 46.27 -2.73 30 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 48.77 -2.86 32 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 51.19 -2.88 32 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.67 -2.96 33 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 56.20 -2.79 35 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 58.71 -2.78 36 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 63.72 -2.90 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.72 -2.90 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 128 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.05 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 -0.06 28 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 -0.08 28 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.07 -0.10 28 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.10 -0.13 27 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.15 -0.14 28 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.21 -0.18 27 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.29 -0.22 27 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.39 -0.25 27 0 127 0
30DEC26 100.00 P 0.00 0.00 0.00 0.51 -0.28 27 0 2,724 0
30DEC26 102.50 P 0.00 0.00 0.00 0.68 -0.35 27 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 0.86 -0.40 27 0 169 0
30DEC26 107.50 P 0.00 0.00 0.00 1.10 -0.45 27 0 265 0
30DEC26 110.00 P 0.00 0.00 0.00 1.37 -0.50 27 0 884 0
30DEC26 112.50 P 0.00 0.00 0.00 1.71 -0.55 27 0 2,453 0
30DEC26 115.00 P 2.82 2.82 2.82 2.09 -0.60 26 800 1,570 +700
30DEC26 117.50 P 3.18 3.21 3.18 2.55 -0.64 26 3 3,334 -3
30DEC26 120.00 P 3.51 3.51 3.51 3.05 -0.71 26 751 1,751 +751
30DEC26 122.50 P 0.00 0.00 0.00 3.65 -0.73 26 0 938 0
30DEC26 125.00 P 4.75 4.75 4.75 4.29 -0.81 26 1 1,785 0
30DEC26 127.50 P 0.00 0.00 0.00 5.06 -0.81 26 0 522 0
30DEC26 130.00 P 5.80 5.80 5.80 5.85 -0.87 26 5 1,465 +5
30DEC26 132.50 P 0.00 0.00 0.00 6.80 -0.88 26 0 277 0
30DEC26 135.00 P 7.51 7.51 7.51 7.77 -0.90 26 90 400 +90
30DEC26 137.50 P 8.87 9.08 8.87 8.90 -0.90 26 3 307 -3
30DEC26 140.00 P 0.00 0.00 0.00 10.06 -0.98 26 0 652 0
30DEC26 142.50 P 11.15 11.15 11.15 11.30 -1.20 25 1 78 0
30DEC26 145.00 P 11.98 11.98 11.98 12.71 -1.28 26 30 63 +30
30DEC26 147.50 P 13.68 13.68 13.66 14.17 -1.40 26 150 182 +150
30DEC26 150.00 P 0.00 0.00 0.00 15.77 -1.20 26 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 16.89 -1.84 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 18.62 -1.91 24 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 20.36 -2.10 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 22.21 -2.19 24 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 24.12 -2.31 24 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 26.33 -2.40 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 28.40 -2.43 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.56 -2.42 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 32.97 -2.25 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.87 -2.53 25 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 36.96 -2.75 25 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 39.21 -2.80 25 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 41.48 -2.82 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.79 -2.87 24 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.27 -2.76 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.77 -2.86 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.19 -2.88 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.67 -2.96 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.20 -2.79 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.73 -2.76 30 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.72 -2.90 31 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.72 -2.90 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 95 0
30MAR27 72.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 14 0
30MAR27 75.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 261 0
30MAR27 82.50 P 0.00 0.00 0.00 0.23 -0.04 29 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.30 -0.05 29 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.39 -0.07 29 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 0.51 -0.05 29 0 95 0
30MAR27 92.50 P 0.00 0.00 0.00 0.64 -0.08 29 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.81 -0.10 29 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.99 -0.16 28 0 44 0
30MAR27 100.00 P 0.00 0.00 0.00 1.23 -0.16 28 0 231 0
30MAR27 102.50 P 0.00 0.00 0.00 1.48 -0.22 28 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.81 -0.23 28 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 2.15 -0.28 28 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.56 -0.32 28 0 407 0
30MAR27 112.50 P 3.84 3.84 3.84 3.02 -0.33 28 2 183 -2
30MAR27 115.00 P 0.00 0.00 0.00 3.50 -0.45 27 0 214 0
30MAR27 117.50 P 0.00 0.00 0.00 4.10 -0.45 27 0 232 0
30MAR27 120.00 P 5.30 5.30 5.30 4.70 -0.55 27 1 997 +1
30MAR27 122.50 P 0.00 0.00 0.00 5.41 -0.60 27 0 136 0
30MAR27 125.00 P 6.66 6.66 6.66 6.17 -0.62 27 4 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 6.96 -0.78 27 0 138 0
30MAR27 130.00 P 8.20 8.20 8.20 7.90 -0.79 27 1 822 -1
30MAR27 132.50 P 0.00 0.00 0.00 8.86 -0.88 27 0 157 0
30MAR27 135.00 P 10.27 10.91 10.27 9.89 -0.99 27 362 146 -322
30MAR27 137.50 P 11.43 11.86 11.43 11.04 -0.99 27 17 72 +15
30MAR27 140.00 P 12.93 12.93 12.93 12.19 -1.16 26 1 5 0
30MAR27 142.50 P 0.00 0.00 0.00 13.48 -1.23 26 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 14.84 -1.38 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.31 -1.04 26 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 17.94 -1.03 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 19.02 -1.65 26 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.28 -1.18 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.11 -1.90 27 0 10 0
30MAR27 160.00 P 26.10 26.10 26.10 24.97 -1.96 27 46 26 -20
30MAR27 162.50 P 0.00 0.00 0.00 26.84 -2.12 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.84 -2.16 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.86 -2.21 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.91 -2.33 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 35.02 -2.41 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.20 -2.43 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.38 -2.51 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 41.59 -2.61 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 43.88 -2.63 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.18 -2.66 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.50 -2.71 31 0 0 0
30MAR27 190.00 P 51.11 51.11 51.11 50.84 -2.67 31 30 65 +26
30MAR27 192.50 P 0.00 0.00 0.00 53.22 -2.60 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 55.55 -2.64 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.83 -2.70 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.43 -2.41 34 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.84 -2.73 33 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.45 -2.98 33 0 0 0
TOTAL PUT 11,168 260,529 +3,474
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$ 7.31
28MAY26 4.90 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 -0.03 12 0 467 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 15 0 1,198 0
28MAY26 7.75 C 0.01 0.01 0.01 0.01 0.00 28 2 865 -2
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 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 87 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.02 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.02 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.02 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.32 -0.02 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 -0.03 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 -0.03 29 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 -0.03 21 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 -0.02 17 0 265 0
29JUN26 7.25 C 0.13 0.13 0.13 0.11 -0.03 12 10 213 0
29JUN26 7.50 C 0.03 0.03 0.03 0.03 0.00 14 280 2,212 +250
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.44 0.00 79 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 0.00 75 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 0.00 68 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 0.00 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 0.00 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.34 0.00 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.07 -0.03 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 -0.03 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.33 -0.02 15 0 0 0
30JUL26 7.25 C 0.15 0.15 0.15 0.14 -0.03 14 30 146 +30
30JUL26 7.50 C 0.06 0.06 0.05 0.05 -0.01 13 62 122 +54
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.01 14 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 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.34 0.00 65 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.09 0.00 58 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.84 0.00 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.59 0.00 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.34 0.00 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.82 -0.03 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.57 -0.03 17 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.33 -0.03 13 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 -0.03 15 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 -0.01 15 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.01 15 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 15 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 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
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 0.00 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 0.00 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 0.00 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 0.00 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 0.00 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 0.00 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 0.00 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.03 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.03 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.02 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 0.00 15 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 0.00 15 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 15 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 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 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 27 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.44 0.00 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 0.00 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 0.00 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 0.00 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 -0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.03 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 -0.04 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.03 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.02 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.02 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.02 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 17 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 0.00 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 0.00 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 0.00 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 0.00 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 -0.03 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.03 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.03 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 -0.02 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.02 15 0 160 0
30MAR27 7.50 C 0.30 0.30 0.30 0.30 -0.01 15 3 396 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.01 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.01 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 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 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 387 9,856 +332
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 +0.01 13 0 3,655 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 +0.03 17 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 17 6 955 -6
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 13 0 914 0
29JUN26 7.00 P 0.06 0.06 0.06 0.08 +0.01 13 205 1,552 +82
29JUN26 7.25 P 0.00 0.00 0.00 0.21 +0.01 12 0 484 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 +0.02 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 +0.03 0 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 +0.03 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 +0.03 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 +0.03 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.03 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.03 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 +0.03 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.92 +0.03 53 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 17 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 14 0 141 0
30JUL26 7.00 P 0.10 0.10 0.10 0.12 0.00 13 30 195 +25
30JUL26 7.25 P 0.00 0.00 0.00 0.26 +0.01 14 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.45 +0.02 14 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.42 +0.03 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.67 +0.03 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.92 +0.03 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.17 +0.03 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.42 +0.03 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.67 +0.03 40 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 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 0.00 16 0 7 0
28AUG26 7.25 P 0.00 0.00 0.00 0.31 +0.01 16 0 67 0
28AUG26 7.50 P 0.00 0.00 0.00 0.49 +0.01 16 0 357 0
28AUG26 7.75 P 0.00 0.00 0.00 0.70 +0.02 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.92 +0.03 16 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.42 +0.02 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 +0.02 25 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 +0.03 28 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.17 +0.03 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.42 +0.03 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.67 +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 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 17 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.02 16 0 826 0
29SEP26 7.00 P 0.20 0.20 0.20 0.21 +0.03 16 50 219 +50
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.03 16 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.02 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.03 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.03 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.02 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 +0.01 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 +0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 0.00 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 0.00 39 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 20 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 0.00 16 0 105 0
30DEC26 6.50 P 0.10 0.10 0.10 0.10 0.00 15 6 301 +6
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 15 0 1,173 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.01 15 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.01 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 +0.02 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 +0.02 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.02 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 +0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 +0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 0.00 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 0.00 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 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 0.00 16 0 31 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 0.00 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.01 16 0 75 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.01 16 0 668 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.01 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 +0.03 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 +0.02 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 +0.02 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 +0.03 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 +0.03 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.95 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 -0.01 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 0.00 29 0 0 0
TOTAL PUT 297 20,250 +157
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$ 32.30
28MAY26 20.00 C 0.00 0.00 0.00 12.31 -0.06 88 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.31 -0.06 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.31 -0.06 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.31 -0.06 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.31 -0.06 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.31 -0.06 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.31 -0.06 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.31 -0.07 0 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 4.31 -0.07 0 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 3.31 -0.07 0 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 2.32 -0.07 24 0 172 0
28MAY26 31.00 C 0.00 0.00 0.00 1.42 +0.01 29 0 374 0
28MAY26 32.00 C 0.00 0.00 0.00 0.62 -0.07 25 0 243 0
28MAY26 33.00 C 0.19 0.19 0.19 0.20 -0.05 25 2 295 -2
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 198 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 228 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.82 -0.06 92 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.32 -0.06 87 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.82 -0.06 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.32 -0.06 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.82 -0.06 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.32 -0.06 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.32 -0.06 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.32 -0.06 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.32 -0.06 0 0 0 -1
29JUN26 24.00 C 0.00 0.00 0.00 8.32 -0.07 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.32 -0.05 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.33 -0.06 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.33 -0.06 32 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 4.33 -0.06 26 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 3.34 -0.07 24 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 2.40 -0.07 24 0 68 0
29JUN26 31.00 C 0.00 0.00 0.00 1.57 -0.03 24 0 169 0
29JUN26 32.00 C 0.00 0.00 0.00 0.95 -0.03 24 0 127 0
29JUN26 33.00 C 0.51 0.51 0.51 0.51 -0.06 24 30 286 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 395 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 305 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 246 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 26 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 12.32 -0.06 52 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.32 -0.06 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.32 -0.06 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.32 -0.06 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.32 -0.07 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.32 -0.07 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.33 -0.06 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.33 -0.06 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.34 -0.06 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 3.38 -0.08 24 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 2.53 -0.07 25 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 1.82 -0.02 25 0 75 0
30JUL26 32.00 C 0.00 0.00 0.00 1.28 -0.02 25 0 35 0
30JUL26 33.00 C 0.00 0.00 0.00 0.89 -0.01 25 0 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.59 -0.02 25 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 210 0
30JUL26 36.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 28 0
30JUL26 37.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 28 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.32 -0.06 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.32 -0.06 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.32 -0.07 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.32 -0.07 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.33 -0.06 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.33 -0.06 24 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.36 -0.07 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.47 -0.06 25 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.69 -0.07 25 0 0 0
28AUG26 31.00 C 2.00 2.00 2.00 2.07 -0.01 25 15 90 +15
28AUG26 32.00 C 0.00 0.00 0.00 1.57 0.00 25 0 46 0
28AUG26 33.00 C 0.00 0.00 0.00 1.17 0.00 25 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.85 -0.01 25 0 61 0
28AUG26 35.00 C 0.00 0.00 0.00 0.59 -0.04 25 0 33 0
28AUG26 36.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.82 -0.06 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.32 -0.06 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.82 -0.06 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.32 -0.06 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.32 -0.06 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.32 -0.06 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.32 -0.06 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.32 -0.07 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.32 -0.07 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.33 -0.06 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.35 -0.07 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.43 -0.07 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.61 -0.09 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 2.92 -0.09 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 2.27 -0.08 24 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.79 -0.08 24 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 1.39 -0.07 24 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 1.06 -0.06 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.79 -0.06 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 -0.05 25 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.04 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 12.82 -0.06 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.32 -0.06 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.32 -0.06 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.32 -0.06 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.32 -0.06 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.32 -0.07 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.32 -0.08 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.33 -0.12 20 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.52 -0.07 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.74 -0.08 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 -0.08 23 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 3.43 -0.08 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 2.79 -0.07 23 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 2.31 -0.07 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.89 -0.07 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.53 -0.06 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 -0.06 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.05 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.78 -0.05 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.39 -0.03 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.32 -0.06 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.32 -0.06 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.32 -0.06 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.32 -0.06 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.32 -0.09 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.32 -0.18 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.41 -0.26 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.84 -0.06 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.11 -0.06 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.44 -0.05 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.84 -0.05 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.19 -0.05 22 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 2.72 -0.04 22 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 2.29 -0.04 22 0 63 0
30MAR27 34.00 C 0.00 0.00 0.00 1.93 -0.04 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.61 -0.03 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.33 -0.03 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.10 -0.03 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.90 -0.03 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.75 -0.02 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.63 -0.02 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.51 -0.01 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.41 -0.02 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
TOTAL CALL 47 11,551 +12
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 283 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 188 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 103 0
28MAY26 31.00 P 0.13 0.13 0.13 0.08 -0.01 27 20 179 -1
28MAY26 32.00 P 0.29 0.34 0.29 0.33 -0.01 26 18 189 0
28MAY26 33.00 P 1.11 1.11 0.92 0.92 +0.02 27 26 229 +11
28MAY26 34.00 P 2.01 2.01 2.01 1.73 -0.01 25 35 175 -15
28MAY26 35.00 P 0.00 0.00 0.00 2.70 +0.06 0 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.70 +0.06 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.79 +0.07 86 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.79 +0.09 95 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.79 +0.09 103 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.79 +0.09 111 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.79 +0.08 119 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.79 +0.09 126 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 31 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 26 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 91 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 101 0
29JUN26 30.00 P 0.41 0.41 0.41 0.39 -0.01 24 3 196 0
29JUN26 31.00 P 0.00 0.00 0.00 0.72 -0.03 24 0 194 0
29JUN26 32.00 P 1.35 1.36 1.28 1.22 -0.04 24 91 420 +91
29JUN26 33.00 P 0.00 0.00 0.00 1.89 -0.02 25 0 492 0
29JUN26 34.00 P 0.00 0.00 0.00 2.67 -0.03 25 0 475 0
29JUN26 35.00 P 0.00 0.00 0.00 3.53 +0.05 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 4.46 +0.05 24 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 5.44 +0.06 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.47 -0.06 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.47 +0.04 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.47 +0.04 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.47 -0.05 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.47 -0.02 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.46 +0.07 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.46 +0.08 52 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 0.08 0.08 0.08 0.05 -0.01 25 1 22 0
30JUL26 27.00 P 0.13 0.13 0.13 0.11 -0.01 25 10 12 +10
30JUL26 28.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.41 -0.01 25 0 142 0
30JUL26 30.00 P 0.00 0.00 0.00 0.68 -0.03 25 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 1.05 -0.05 24 0 73 0
30JUL26 32.00 P 0.00 0.00 0.00 1.55 -0.03 24 0 105 0
30JUL26 33.00 P 2.22 2.22 2.22 2.22 0.00 26 15 71 -1
30JUL26 34.00 P 0.00 0.00 0.00 2.90 -0.04 25 20 125 +20
30JUL26 35.00 P 0.00 0.00 0.00 3.70 +0.02 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 4.57 +0.03 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.50 +0.05 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.49 -0.04 27 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.47 -0.01 29 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.47 -0.02 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.47 -0.05 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.47 -0.02 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.46 -0.03 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.46 -0.03 41 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 0.00 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.11 0.00 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 0.89 -0.02 25 0 65 0
28AUG26 31.00 P 0.00 0.00 0.00 1.27 -0.05 24 0 49 0
28AUG26 32.00 P 1.83 1.83 1.83 1.78 -0.03 24 15 23 +15
28AUG26 33.00 P 0.00 0.00 0.00 2.37 -0.04 24 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 3.08 -0.04 25 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 3.85 +0.03 25 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 4.68 +0.03 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.61 -0.03 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.53 -0.05 26 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.49 -0.05 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.47 -0.04 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.47 -0.05 31 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.47 -0.02 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.47 -0.02 35 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.47 -0.02 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 -0.02 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 -0.02 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 -0.02 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.57 -0.02 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.09 -0.02 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.62 -0.01 25 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 3.29 0.00 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 4.02 0.00 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.82 +0.01 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.84 +0.02 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.77 +0.04 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.73 +0.05 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.71 +0.05 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.72 +0.06 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.69 +0.01 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.66 -0.04 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.64 -0.06 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 24 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.54 -0.03 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 -0.04 23 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.10 -0.02 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.48 -0.02 24 0 52 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 -0.02 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 2.46 0.00 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.04 -0.01 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.59 0.00 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.30 +0.01 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.05 +0.01 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.03 +0.02 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.91 +0.03 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.83 +0.04 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.78 +0.05 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.75 +0.04 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.75 +0.05 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.74 +0.03 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.70 -0.03 35 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 0.00 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 0.00 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.73 +0.01 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.00 +0.03 23 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.29 -0.03 23 0 24 0
30MAR27 30.00 P 0.00 0.00 0.00 1.72 0.00 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.18 +0.01 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.70 +0.01 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.28 +0.02 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 3.81 +0.02 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 4.50 +0.03 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.22 -0.13 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.18 +0.03 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.03 +0.04 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.92 +0.05 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.84 +0.04 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.80 +0.06 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.78 +0.06 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.77 +0.05 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.71 -0.02 31 0 0 0
TOTAL PUT 254 9,185 +130
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$ 6.50
28MAY26 4.20 C 0.00 0.00 0.00 2.31 +0.03 153 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.23 +0.05 181 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.12 +0.04 158 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.03 +0.05 164 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.91 +0.03 124 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.51 +0.03 97 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.25 +0.02 0 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.00 +0.02 0 0 537 0
28MAY26 5.75 C 0.00 0.00 0.00 0.76 +0.03 51 0 59 0
28MAY26 6.00 C 0.59 0.59 0.59 0.52 +0.02 44 500 646 -230
28MAY26 6.25 C 0.00 0.00 0.00 0.29 +0.01 35 0 985 0
28MAY26 6.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 543 0
28MAY26 6.75 C 0.07 0.07 0.05 0.04 0.00 34 4 942 -1
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 355 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.52 +0.03 72 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.33 +0.04 74 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.23 +0.04 71 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.12 +0.03 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.03 +0.04 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.53 +0.03 47 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.28 +0.01 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.04 +0.03 36 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.80 +0.02 31 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.62 +0.05 35 0 429 0
29JUN26 6.25 C 0.00 0.00 0.00 0.41 0.00 30 0 904 0
29JUN26 6.50 C 0.31 0.32 0.28 0.28 0.00 32 160 1,026 +131
29JUN26 6.75 C 0.20 0.20 0.17 0.17 -0.01 31 156 2,037 +144
29JUN26 7.00 C 0.13 0.13 0.13 0.11 0.00 32 1 586 0
29JUN26 7.25 C 0.09 0.09 0.09 0.07 0.00 34 1 361 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 34 0 598 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 49 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30JUL26 4.50 C 0.00 0.00 0.00 2.04 +0.05 69 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.94 +0.05 65 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.84 +0.05 62 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.74 +0.05 58 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.64 +0.04 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.54 +0.04 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.29 +0.02 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.04 +0.01 36 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.82 +0.02 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.62 +0.03 35 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.45 +0.02 35 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 162 0
30JUL26 6.75 C 0.25 0.25 0.25 0.21 +0.02 35 3 290 +3
30JUL26 7.00 C 0.17 0.17 0.17 0.14 +0.02 35 30 215 +30
30JUL26 7.25 C 0.00 0.00 0.00 0.09 +0.01 35 0 120 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 65 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 34 0 140 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 129 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
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 1.94 +0.05 61 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.84 +0.05 58 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.74 +0.04 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.64 +0.04 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.54 +0.04 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.29 +0.02 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.05 +0.02 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.82 -0.01 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.63 +0.02 34 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 +0.02 34 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.34 +0.01 34 0 34 0
28AUG26 6.75 C 0.29 0.29 0.29 0.25 +0.02 35 16 76 +12
28AUG26 7.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 0.00 35 0 35 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.33 +0.04 64 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.23 +0.04 61 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.13 +0.04 58 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.04 +0.05 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.94 +0.05 56 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.84 +0.05 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.74 +0.04 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 +0.04 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 +0.04 45 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 0.00 39 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 0.00 34 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 0.00 33 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 +0.01 32 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 0.00 31 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 0.00 32 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 0.00 31 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 0.00 31 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 0.00 31 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 32 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.33 +0.04 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.23 +0.04 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.13 +0.04 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.04 +0.05 50 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.94 +0.05 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.84 +0.05 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.74 +0.04 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 +0.02 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.55 +0.04 41 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.31 +0.01 36 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 -0.01 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.88 0.00 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 +0.01 29 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 0.00 31 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 +0.01 31 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.01 31 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 0.00 31 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 0.00 31 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 31 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 31 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 31 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 32 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.13 +0.04 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.04 +0.05 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.94 +0.05 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.84 +0.04 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.74 +0.04 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.64 +0.02 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 +0.04 35 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.32 +0.02 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 0.00 31 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 +0.01 30 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 0.00 31 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 0.00 31 0 16 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 +0.01 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.01 31 0 62 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 0.00 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 0.00 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 0.00 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 0.00 31 0 4 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 31 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
TOTAL CALL 871 23,939 +89
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 144 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 122 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 574 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 588 0
28MAY26 6.25 P 0.03 0.03 0.03 0.03 -0.01 32 10 603 0
28MAY26 6.50 P 0.10 0.10 0.09 0.11 -0.02 31 66 465 +36
28MAY26 6.75 P 0.25 0.25 0.25 0.28 -0.03 31 1 479 -1
28MAY26 7.00 P 0.00 0.00 0.00 0.50 -0.03 0 0 119 0
28MAY26 7.25 P 0.00 0.00 0.00 0.75 -0.03 0 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 34 0 474 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 32 0 955 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 359 0
29JUN26 6.25 P 0.13 0.13 0.13 0.16 -0.02 32 500 1,056 +500
29JUN26 6.50 P 0.00 0.00 0.00 0.27 -0.03 32 0 607 0
29JUN26 6.75 P 0.00 0.00 0.00 0.43 -0.02 34 0 550 0
29JUN26 7.00 P 0.00 0.00 0.00 0.61 -0.02 35 0 325 0
29JUN26 7.25 P 0.00 0.00 0.00 0.82 0.00 36 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 -0.02 39 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.29 -0.03 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.55 -0.02 51 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 -0.02 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.04 -0.03 59 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.29 -0.03 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.54 -0.04 68 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.79 -0.04 72 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 32 0
30JUL26 4.90 P 0.03 0.03 0.03 0.02 -0.01 31 2 103 -2
30JUL26 5.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 0.00 33 0 168 0
30JUL26 5.50 P 0.08 0.10 0.08 0.13 0.00 34 3 1,239 +2
30JUL26 5.75 P 0.16 0.16 0.16 0.21 0.00 33 450 1,312 +320
30JUL26 6.00 P 0.00 0.00 0.00 0.32 0.00 34 0 150 0
30JUL26 6.25 P 0.44 0.44 0.44 0.45 -0.01 33 18 75 0
30JUL26 6.50 P 0.00 0.00 0.00 0.61 -0.01 32 0 29 0
30JUL26 6.75 P 0.74 0.74 0.74 0.80 -0.02 33 10 22 +10
30JUL26 7.00 P 0.95 0.95 0.95 1.01 -0.01 34 25 25 +25
30JUL26 7.25 P 1.17 1.17 1.17 1.21 -0.02 30 10 110 +10
30JUL26 7.50 P 0.00 0.00 0.00 1.45 -0.01 32 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.69 -0.01 32 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.93 -0.01 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.18 +0.01 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 0.00 34 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 0.00 33 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 0.00 33 0 35 0
28AUG26 5.50 P 0.14 0.14 0.14 0.18 0.00 34 25 50 +25
28AUG26 5.75 P 0.00 0.00 0.00 0.27 0.00 34 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.38 0.00 33 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.51 0.00 33 0 38 0
28AUG26 6.50 P 0.64 0.64 0.64 0.66 -0.02 32 10 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.84 -0.02 32 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 1.05 -0.01 33 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.47 -0.01 31 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.71 0.00 33 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.93 -0.01 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.18 -0.01 30 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.43 -0.01 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.15 -0.03 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 31 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 0.05 0.05 0.05 0.04 0.00 31 2 35 -2
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 31 0 250 0
29SEP26 5.00 P 0.08 0.08 0.08 0.07 -0.01 30 2 64 -2
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.01 30 0 207 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 210 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 -0.01 30 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 -0.04 30 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 -0.01 30 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 -0.01 31 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 -0.06 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 -0.01 31 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 -0.01 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 -0.01 32 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.72 -0.01 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.94 -0.01 28 0 1,961 0
29SEP26 8.25 P 0.00 0.00 0.00 2.22 +0.03 37 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.43 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 30 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 -0.01 30 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 30 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.01 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 0.00 30 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 0.00 30 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.01 30 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.01 30 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 +0.01 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.37 0.00 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.78 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.00 -0.03 31 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 -0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.46 -0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 -0.01 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.18 0.00 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.02 30 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.01 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 0.00 31 0 12 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 -0.01 30 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 0.00 31 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 0.00 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 -0.01 30 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 0.00 30 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 -0.01 30 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 -0.02 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.05 0.00 30 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 -0.03 30 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 1.44 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 -0.01 31 0 230 0
30MAR27 7.75 P 0.00 0.00 0.00 1.83 -0.01 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 0.00 31 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.26 -0.01 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.49 -0.02 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 -0.03 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.94 -0.03 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.18 -0.03 28 0 0 0
TOTAL PUT 1,134 27,581 +921
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$ 128.00
28MAY26 55.00 C 71.88 72.19 71.59 73.03 -5.15 184 20 17 -19
28MAY26 57.50 C 0.00 0.00 0.00 70.53 -5.15 166 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 68.03 -5.21 134 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 65.53 -5.15 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 63.03 -5.16 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 60.53 -5.21 0 0 0 0
28MAY26 70.00 C 63.24 63.24 63.24 58.03 -5.21 0 1 2 -1
28MAY26 72.50 C 0.00 0.00 0.00 55.54 -5.20 130 0 48 0
28MAY26 75.00 C 0.00 0.00 0.00 53.04 -5.15 119 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 50.54 -5.17 107 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 48.04 -5.16 86 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 45.54 -5.13 0 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 43.04 -5.37 0 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 40.55 -5.36 93 0 65 0
28MAY26 90.00 C 0.00 0.00 0.00 38.05 -5.26 85 0 63 0
28MAY26 92.50 C 0.00 0.00 0.00 35.55 -5.16 77 0 62 0
28MAY26 95.00 C 0.00 0.00 0.00 33.07 -5.16 84 0 108 0
28MAY26 97.50 C 0.00 0.00 0.00 30.59 -4.81 83 0 133 0
28MAY26 100.00 C 31.66 31.66 31.66 28.12 -4.89 82 15 196 -15
28MAY26 102.50 C 0.00 0.00 0.00 25.68 -4.81 82 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 23.28 -5.17 83 0 77 0
28MAY26 107.50 C 27.10 27.10 27.10 20.93 -5.19 83 3 88 0
28MAY26 110.00 C 0.00 0.00 0.00 18.08 -5.65 46 0 172 0
28MAY26 112.50 C 0.00 0.00 0.00 16.45 -4.66 82 0 96 0
28MAY26 115.00 C 23.00 23.00 20.00 14.36 -4.57 82 8 176 -3
28MAY26 117.50 C 17.50 18.90 16.69 12.40 -4.66 82 33 128 -10
28MAY26 120.00 C 17.24 17.24 17.24 10.59 -4.29 82 2 173 -1
28MAY26 122.50 C 7.96 7.96 7.96 8.67 -4.37 78 1 83 +1
28MAY26 125.00 C 10.00 10.88 7.15 7.22 -4.28 79 6 121 -2
28MAY26 127.50 C 9.93 10.23 9.93 5.95 -3.80 80 3 70 -1
28MAY26 130.00 C 9.40 9.40 4.07 4.83 -3.57 80 47 200 +26
28MAY26 132.50 C 7.32 7.32 3.50 3.88 -3.38 81 7 106 0
28MAY26 135.00 C 8.00 8.00 2.51 3.08 -2.92 81 52 297 -4
28MAY26 137.50 C 6.88 6.88 2.26 2.41 -2.54 81 37 101 -1
28MAY26 140.00 C 4.70 4.90 1.72 1.86 -2.32 81 51 198 +13
28MAY26 142.50 C 4.60 4.60 1.30 1.50 -1.92 83 12 97 +4
28MAY26 145.00 C 4.24 4.50 1.00 1.14 -1.63 83 27 81 0
28MAY26 147.50 C 2.46 2.69 0.80 0.85 -1.38 83 63 115 +36
28MAY26 150.00 C 3.10 3.10 0.60 0.63 -1.15 83 56 212 +9
28MAY26 152.50 C 1.41 1.81 0.52 0.46 -0.94 83 42 84 +5
28MAY26 155.00 C 1.60 1.60 0.40 0.33 -0.77 83 15 24 -4
28MAY26 157.50 C 1.11 1.11 1.11 0.24 -0.62 83 1 11 0
28MAY26 160.00 C 0.80 0.80 0.41 0.17 -0.49 83 6 44 -1
28MAY26 162.50 C 0.00 0.00 0.00 0.12 -0.39 83 0 26 0
28MAY26 165.00 C 0.66 0.66 0.18 0.08 -0.31 82 60 151 +43
29JUN26 21.00 C 105.98 106.02 105.96 107.06 -5.33 159 6 59 -6
29JUN26 22.00 C 0.00 0.00 0.00 106.06 -5.41 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 105.06 -5.25 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 104.07 -5.30 155 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 103.07 -5.22 135 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 102.07 -5.40 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 101.07 -5.40 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 100.08 -5.31 137 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 99.08 -5.22 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 98.08 -5.29 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 97.09 -5.38 133 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 96.09 -5.28 120 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 95.09 -5.28 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 94.09 -5.38 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 93.10 -5.19 119 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 92.10 -5.30 96 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 91.10 -5.04 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 90.11 -5.27 115 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 89.11 -5.39 106 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 88.11 -5.39 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 87.11 -5.40 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 86.12 -5.28 104 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 85.12 -5.06 91 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 84.12 -5.29 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 83.12 -5.42 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 82.13 -5.41 93 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 81.13 -5.22 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 80.13 -5.42 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 79.14 -5.05 91 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 78.14 -5.35 82 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 75.65 -5.28 85 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 73.15 -5.29 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 70.66 -5.27 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 68.17 -5.28 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.68 -5.29 72 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.19 -5.08 70 0 20 0
29JUN26 67.50 C 66.12 66.12 66.12 60.71 -5.28 72 6 17 +6
29JUN26 70.00 C 62.36 62.36 62.36 58.11 -5.24 0 7 23 +7
29JUN26 72.50 C 0.00 0.00 0.00 55.76 -5.35 72 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 53.30 -5.36 72 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.62 -5.59 0 0 35 0
29JUN26 80.00 C 50.91 50.91 50.91 48.36 -4.86 68 5 9 -1
29JUN26 82.50 C 0.00 0.00 0.00 46.02 -5.26 72 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 43.65 -5.08 72 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 40.75 -5.69 40 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 38.12 -5.87 0 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 36.01 -5.74 54 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 33.77 -5.94 58 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 31.70 -5.46 62 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 29.84 -5.20 67 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 27.42 -5.51 63 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 25.53 -5.25 64 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 23.71 -5.11 65 0 57 0
29JUN26 110.00 C 26.70 26.70 26.70 22.65 -4.29 72 1 51 +1
29JUN26 112.50 C 0.00 0.00 0.00 20.94 -4.12 72 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 19.32 -4.14 72 0 291 0
29JUN26 117.50 C 0.00 0.00 0.00 17.78 -3.87 72 0 72 0
29JUN26 120.00 C 17.00 17.00 15.27 16.32 -3.62 72 2 270 0
29JUN26 122.50 C 17.60 17.60 17.60 15.41 -3.42 75 1 104 0
29JUN26 125.00 C 20.28 20.28 20.28 13.52 -3.91 71 1 67 -1
29JUN26 127.50 C 15.52 15.52 11.60 12.35 -4.23 71 11 116 0
29JUN26 130.00 C 14.89 14.89 11.03 11.03 -3.99 70 31 164 +10
29JUN26 132.50 C 14.65 14.65 13.04 10.31 -3.33 72 5 128 0
29JUN26 135.00 C 12.62 13.68 8.80 9.43 -3.37 72 25 255 +2
29JUN26 137.50 C 11.67 13.00 9.00 8.58 -3.09 73 9 23 +5
29JUN26 140.00 C 12.24 12.24 7.50 7.50 -3.34 71 40 167 -7
29JUN26 142.50 C 10.15 11.10 9.05 7.01 -2.94 73 50 13 -18
29JUN26 145.00 C 9.27 10.06 6.25 6.40 -2.70 73 36 53 +29
29JUN26 147.50 C 7.87 7.91 7.87 5.76 -2.54 73 22 27 +21
29JUN26 150.00 C 7.57 8.20 5.00 5.17 -2.40 73 110 131 +71
29JUN26 152.50 C 7.20 7.96 7.20 4.64 -2.25 73 56 54 +16
29JUN26 155.00 C 6.92 6.92 6.89 4.15 -2.11 73 20 30 +10
29JUN26 157.50 C 0.00 0.00 0.00 3.71 -1.97 73 0 8 0
29JUN26 160.00 C 7.50 7.50 3.80 3.31 -1.85 73 15 100 +2
29JUN26 162.50 C 4.60 4.60 4.60 2.95 -1.72 73 3 87 0
29JUN26 165.00 C 0.00 0.00 0.00 2.63 -1.60 73 0 8 0
29JUN26 167.50 C 0.00 0.00 0.00 2.34 -1.48 73 0 3 0
29JUN26 170.00 C 4.26 4.26 3.53 2.07 -1.38 73 4 28 +3
29JUN26 172.50 C 3.25 3.25 3.25 1.84 -1.28 73 1 3 -1
29JUN26 175.00 C 0.00 0.00 0.00 1.63 -1.18 73 0 8 0
29JUN26 177.50 C 1.95 1.95 1.95 1.44 -1.09 73 50 50 +50
29JUN26 180.00 C 2.77 3.10 2.50 1.28 -1.00 73 5 30 -2
29JUN26 182.50 C 0.00 0.00 0.00 1.13 -0.92 73 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.00 -0.84 73 0 3 0
29JUN26 187.50 C 0.00 0.00 0.00 0.88 -0.78 73 0 0 0
29JUN26 190.00 C 2.70 2.70 1.45 0.77 -0.72 72 11 28 +1
29JUN26 192.50 C 0.00 0.00 0.00 0.68 -0.65 72 0 17 0
29JUN26 195.00 C 0.00 0.00 0.00 0.60 -0.60 72 0 20 0
29JUN26 197.50 C 1.52 1.52 1.52 0.53 -0.54 73 1 2 -1
29JUN26 200.00 C 1.86 1.86 1.00 0.46 -0.50 72 64 139 +37
30JUL26 55.00 C 0.00 0.00 0.00 73.30 -5.14 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 70.83 -5.13 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 68.37 -5.09 72 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 65.92 -5.11 72 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 63.48 -5.25 72 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 61.05 -5.10 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 58.65 -5.03 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 56.27 -5.45 72 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 53.30 -5.79 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 50.71 -5.86 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 48.36 -5.87 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 46.02 -5.76 46 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.89 -5.72 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.76 -5.64 59 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 39.39 -5.78 57 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.96 -4.94 66 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 35.97 -4.83 66 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 34.00 -4.73 67 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 31.78 -4.94 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 30.03 -5.13 65 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 28.34 -4.74 66 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 26.72 -4.87 67 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 25.16 -4.61 67 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 23.66 -4.39 68 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 22.24 -4.39 68 0 38 0
30JUL26 117.50 C 25.92 25.92 25.56 21.69 -3.33 72 30 61 0
30JUL26 120.00 C 0.00 0.00 0.00 19.57 -4.03 69 0 64 0
30JUL26 122.50 C 0.00 0.00 0.00 18.41 -3.81 69 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 17.50 -3.55 71 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 16.43 -3.53 71 0 19 0
30JUL26 130.00 C 18.75 19.00 17.17 15.31 -3.44 71 9 37 -1
30JUL26 132.50 C 0.00 0.00 0.00 14.34 -3.29 71 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 13.48 -3.15 72 1 19 -1
30JUL26 137.50 C 17.01 17.01 17.01 12.43 -3.33 71 1 41 +1
30JUL26 140.00 C 0.00 0.00 0.00 11.66 -3.21 71 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 10.93 -3.10 72 0 83 0
30JUL26 145.00 C 0.00 0.00 0.00 10.25 -2.89 72 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 9.70 -2.60 73 0 0 0
30JUL26 150.00 C 13.00 13.00 11.80 9.01 -2.49 73 2 15 0
30JUL26 152.50 C 0.00 0.00 0.00 8.01 -2.74 71 0 2 0
30JUL26 155.00 C 0.00 0.00 0.00 7.77 -2.28 73 0 1 0
30JUL26 157.50 C 0.00 0.00 0.00 7.21 -2.18 73 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 6.68 -2.08 73 1 15 +1
30JUL26 162.50 C 0.00 0.00 0.00 6.19 -1.99 73 0 0 0
30JUL26 165.00 C 7.97 7.97 7.97 5.74 -1.89 72 1 2 +1
28AUG26 85.00 C 0.00 0.00 0.00 44.80 -5.75 58 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 42.85 -5.78 60 0 0 0
28AUG26 90.00 C 47.30 47.30 45.25 41.27 -5.27 64 30 45 +30
28AUG26 92.50 C 0.00 0.00 0.00 39.09 -5.38 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 37.47 -5.06 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 35.56 -5.08 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 33.87 -4.94 66 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 32.24 -4.80 66 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 30.67 -4.92 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 29.16 -4.44 67 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 27.70 -4.64 68 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 26.30 -4.57 68 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.96 -4.45 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.67 -4.14 68 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.53 -4.00 69 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 22.52 -2.73 74 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.38 -3.69 70 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 19.38 -3.58 71 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 18.48 -3.42 71 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 17.17 -3.49 70 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 16.65 -3.12 72 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 15.81 -3.05 72 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 15.00 -2.97 72 0 50 0
28AUG26 142.50 C 0.00 0.00 0.00 14.21 -2.96 72 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 13.48 -2.84 73 0 89 0
28AUG26 147.50 C 0.00 0.00 0.00 12.74 -2.72 73 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 12.07 -2.58 73 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 11.08 -2.79 71 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 10.46 -2.67 72 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 10.08 -2.35 72 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 9.29 -2.47 72 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 9.01 -2.11 73 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 8.24 -2.28 71 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 91.36 -5.43 72 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 90.37 -5.04 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 89.38 -5.12 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 88.40 -5.10 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 87.41 -5.40 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 86.43 -5.09 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 85.44 -5.10 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 84.46 -5.11 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 83.48 -5.33 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 82.50 -5.13 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 81.52 -5.14 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 80.55 -5.35 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 79.57 -5.15 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 78.14 -5.99 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 76.18 -5.41 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 73.30 -5.63 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 70.83 -6.15 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 68.37 -5.87 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 66.31 -6.08 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 63.48 -6.36 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.05 -6.41 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.66 -6.73 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.46 -6.41 49 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 54.57 -6.14 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.08 -6.54 55 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 49.99 -6.22 57 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 47.93 -5.82 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 46.00 -5.73 59 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 44.14 -5.65 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.33 -5.45 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 40.57 -5.31 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.87 -5.40 64 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 37.22 -5.26 64 0 3 0
29SEP26 100.00 C 38.00 38.00 38.00 35.62 -4.95 65 1 293 +1
29SEP26 102.50 C 0.00 0.00 0.00 34.07 -4.83 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 32.63 -4.65 66 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 31.14 -4.58 66 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 30.55 -3.68 69 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 28.41 -4.38 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.12 -4.14 67 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 25.88 -4.23 67 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 24.84 -4.01 68 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 24.83 -2.66 72 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 22.64 -3.86 68 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 21.84 -3.43 69 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 20.86 -3.37 69 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 19.93 -3.45 69 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 19.09 -3.36 70 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 18.30 -3.25 70 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 17.49 -3.21 70 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 16.67 -3.21 71 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 15.97 -3.13 71 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 15.34 -2.93 71 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 14.18 -3.26 70 0 140 0
29SEP26 152.50 C 0.00 0.00 0.00 13.79 -2.86 71 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 13.20 -2.70 71 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 12.55 -2.62 71 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 11.93 -2.55 71 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 11.34 -2.47 71 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.78 -2.40 71 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 9.95 -2.62 70 0 2 0
29SEP26 170.00 C 0.00 0.00 0.00 9.74 -2.26 71 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 8.99 -2.45 70 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 8.80 -2.11 71 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.36 -2.05 71 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 7.71 -2.22 70 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 7.33 -2.14 70 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 6.96 -2.07 70 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 6.62 -1.99 70 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 6.47 -1.74 71 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 5.97 -1.86 70 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 5.67 -1.80 70 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.39 -1.73 70 0 0 0
29SEP26 200.00 C 6.50 6.50 6.50 5.27 -1.52 70 1 13 +1
30DEC26 48.00 C 0.00 0.00 0.00 80.55 -5.92 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 79.66 -5.85 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 79.20 -5.37 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 76.87 -5.37 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 74.72 -5.30 66 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 72.29 -5.51 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 70.04 -5.31 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 67.84 -5.44 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 65.66 -5.25 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 63.53 -5.22 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.45 -5.40 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.41 -5.14 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.42 -5.09 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.47 -5.05 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.57 -5.00 63 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 51.73 -4.94 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.93 -4.88 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.19 -4.94 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.50 -4.76 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 44.86 -4.74 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.27 -4.64 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.74 -4.61 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.26 -4.66 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.84 -4.59 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 37.47 -4.49 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 36.16 -4.38 65 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.89 -4.24 65 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 33.67 -4.11 65 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 32.49 -4.15 65 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 31.38 -3.78 65 0 0 0
30DEC26 120.00 C 29.90 29.90 29.90 30.57 -3.25 66 1 115 0
30DEC26 122.50 C 0.00 0.00 0.00 29.28 -3.59 66 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 28.29 -3.52 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 27.35 -3.44 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 26.50 -3.31 67 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 25.63 -3.51 67 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 24.80 -3.28 67 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 24.01 -3.12 67 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 23.24 -3.31 68 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 22.50 -3.26 68 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 21.80 -3.15 68 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 21.12 -2.97 68 0 1 0
30DEC26 150.00 C 22.30 22.30 22.30 20.41 -2.85 68 1 181 +1
30DEC26 152.50 C 0.00 0.00 0.00 19.41 -3.05 68 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 18.88 -2.81 68 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 18.08 -2.87 68 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 17.61 -2.62 68 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 16.98 -2.55 68 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.36 -2.50 68 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 15.77 -2.44 68 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.20 -2.39 68 0 6 0
30MAR27 55.00 C 0.00 0.00 0.00 75.46 -6.05 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 73.32 -6.01 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 71.21 -6.00 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 69.14 -5.96 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 67.11 -5.95 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 65.13 -5.55 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 63.20 -5.50 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 61.30 -5.60 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.46 -5.41 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.66 -5.56 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.90 -5.31 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 54.20 -5.25 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.54 -5.19 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.55 -5.51 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.95 -5.48 61 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 47.87 -5.07 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.38 -4.95 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.99 -4.85 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.60 -4.80 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 42.21 -4.79 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 40.85 -4.80 62 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 40.15 -4.19 64 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 38.96 -4.17 64 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 37.30 -4.57 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.48 -4.23 64 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 35.41 -4.16 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.63 -3.85 64 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 33.42 -4.01 64 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.55 -3.87 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.79 -3.53 65 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 30.78 -3.72 65 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.88 -3.67 65 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 29.39 -3.37 66 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 28.11 -3.82 65 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 27.36 -4.07 65 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 27.03 -3.35 66 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 26.27 -3.36 66 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 25.48 -3.35 66 0 15 0
30MAR27 150.00 C 29.25 29.25 29.25 24.83 -3.18 66 1 2 +1
30MAR27 152.50 C 0.00 0.00 0.00 24.18 -3.04 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 23.30 -3.15 66 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 22.99 -2.71 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.38 -2.60 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 21.67 -2.61 67 0 0 0
30MAR27 165.00 C 25.00 25.00 21.00 21.10 -2.50 67 2 1 +1
TOTAL CALL 1,248 11,778 +345
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 206 0 45 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 186 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 176 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 167 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 158 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 150 0 51 0
28MAY26 72.50 P 0.05 0.05 0.05 0.01 0.00 142 1 69 -1
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 134 0 82 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 126 0 116 0
28MAY26 80.00 P 0.01 0.01 0.01 0.01 0.00 119 3 73 -3
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 0.05 0.05 0.05 0.01 0.00 98 5 77 -5
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 141 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.01 84 0 80 0
28MAY26 95.00 P 0.00 0.00 0.00 0.02 -0.01 84 0 98 0
28MAY26 97.50 P 0.10 0.10 0.10 0.04 -0.01 83 1 90 -1
28MAY26 100.00 P 0.14 0.16 0.14 0.08 0.00 84 16 161 -5
28MAY26 102.50 P 0.12 0.12 0.12 0.13 0.00 82 1 154 -1
28MAY26 105.00 P 0.21 0.21 0.21 0.23 +0.02 83 2 179 -2
28MAY26 107.50 P 0.19 0.52 0.19 0.38 +0.04 83 14 202 -2
28MAY26 110.00 P 0.30 0.77 0.28 0.61 +0.11 83 32 477 +10
28MAY26 112.50 P 0.68 0.98 0.40 0.87 +0.14 82 62 85 -5
28MAY26 115.00 P 0.56 1.53 0.49 1.29 +0.25 82 48 185 -2
28MAY26 117.50 P 1.24 1.93 0.66 1.79 +0.34 81 150 100 -11
28MAY26 120.00 P 1.66 2.66 1.00 2.50 +0.55 82 198 244 +44
28MAY26 122.50 P 1.40 3.60 1.40 3.40 +0.82 83 105 142 +76
28MAY26 125.00 P 2.58 4.87 1.80 4.48 +1.12 84 54 71 -1
28MAY26 127.50 P 4.20 5.89 2.81 5.74 +1.47 85 9 39 -1
28MAY26 130.00 P 3.35 6.50 3.00 6.94 +1.64 82 11 92 -3
28MAY26 132.50 P 5.90 8.43 4.30 8.45 +1.98 82 19 104 +2
28MAY26 135.00 P 5.35 10.84 5.35 10.12 +2.31 82 136 206 +125
28MAY26 137.50 P 8.14 8.14 7.75 11.92 +2.65 82 19 52 +17
28MAY26 140.00 P 8.50 8.50 8.50 13.86 +2.69 82 1 17 -1
28MAY26 142.50 P 0.00 0.00 0.00 15.91 +2.96 82 0 7 0
28MAY26 145.00 P 0.00 0.00 0.00 18.06 +3.23 82 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 20.27 +3.49 82 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 22.55 +3.69 82 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 24.89 +3.89 82 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 28.09 +4.82 112 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 30.32 +4.78 110 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 33.04 +5.23 123 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 35.19 +5.26 117 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 37.49 +5.18 115 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 0.00 179 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 166 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 158 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 132 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 75 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 75 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.01 73 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.01 72 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 0.00 73 0 97 0
29JUN26 77.50 P 0.25 0.25 0.25 0.14 -0.01 72 4 150 +4
29JUN26 80.00 P 0.00 0.00 0.00 0.21 0.00 72 0 41 0
29JUN26 82.50 P 0.40 0.42 0.40 0.30 0.00 72 2 144 +2
29JUN26 85.00 P 0.40 0.40 0.40 0.42 +0.01 72 1 186 0
29JUN26 87.50 P 0.56 0.56 0.56 0.56 0.00 72 1 74 +1
29JUN26 90.00 P 0.53 0.53 0.53 0.75 +0.04 72 1 69 0
29JUN26 92.50 P 0.00 0.00 0.00 1.01 +0.09 73 0 386 0
29JUN26 95.00 P 1.00 1.00 1.00 1.29 +0.13 72 1 98 +1
29JUN26 97.50 P 0.00 0.00 0.00 1.60 +0.16 72 0 25 0
29JUN26 100.00 P 1.50 1.50 1.20 1.96 +0.15 71 17 83 +15
29JUN26 102.50 P 1.62 2.05 1.62 2.44 +0.24 72 2 33 +1
29JUN26 105.00 P 2.32 3.15 2.32 2.94 +0.24 71 3 67 +1
29JUN26 107.50 P 2.74 2.74 2.74 3.66 +0.44 72 1 233 -1
29JUN26 110.00 P 3.04 4.65 2.80 4.22 +0.38 71 79 157 +61
29JUN26 112.50 P 4.15 4.15 3.20 5.12 +0.61 72 4 15 +2
29JUN26 115.00 P 5.40 5.40 3.66 5.99 +0.74 72 11 289 +6
29JUN26 117.50 P 0.00 0.00 0.00 6.98 +0.88 72 0 78 0
29JUN26 120.00 P 7.10 8.54 5.40 8.12 +1.17 73 142 281 -13
29JUN26 122.50 P 8.00 8.00 7.21 9.15 +1.17 72 3 18 -1
29JUN26 125.00 P 9.20 9.30 7.35 10.54 +1.46 73 35 167 +24
29JUN26 127.50 P 11.84 11.84 11.84 11.76 +1.43 73 1 264 -1
29JUN26 130.00 P 11.20 13.02 9.40 13.20 +1.62 73 34 131 0
29JUN26 132.50 P 0.00 0.00 0.00 14.64 +1.63 73 30 46 +16
29JUN26 135.00 P 12.46 14.94 12.37 16.23 +1.65 73 18 15 +11
29JUN26 137.50 P 0.00 0.00 0.00 18.06 +1.89 74 30 34 +30
29JUN26 140.00 P 16.86 18.03 15.27 19.70 +2.38 74 4 16 0
29JUN26 142.50 P 0.00 0.00 0.00 21.71 +2.26 76 0 15 0
29JUN26 145.00 P 18.73 21.08 18.40 23.58 +2.47 76 2,004 2,000 +2,000
29JUN26 147.50 P 0.00 0.00 0.00 25.46 +2.48 77 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.49 +3.02 78 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 29.52 +2.78 78 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 31.58 +3.27 79 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 33.75 +3.45 80 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 35.92 +3.45 81 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 38.11 +3.72 81 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 40.39 +3.90 82 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 42.68 +4.06 84 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 44.97 +3.97 85 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 47.29 +3.97 86 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 49.63 +4.07 87 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 51.96 +4.15 88 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 54.33 +4.30 89 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 56.72 +4.33 90 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 59.09 +4.42 91 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 61.47 +4.52 92 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 63.65 +4.58 90 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 66.07 +4.54 92 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 68.45 +4.81 92 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 70.86 +4.74 93 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 73.46 +3.66 96 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 72 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 0.00 72 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 0.00 72 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.01 72 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.16 +0.02 72 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.22 +0.01 72 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.31 +0.03 72 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.41 +0.03 72 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.55 +0.04 72 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 0.70 +0.04 72 0 120 0
30JUL26 80.00 P 0.69 0.69 0.69 0.89 +0.09 71 1 21 0
30JUL26 82.50 P 0.89 0.89 0.83 1.14 +0.10 72 40 63 +40
30JUL26 85.00 P 0.99 1.04 0.99 1.45 +0.16 72 2 33 +1
30JUL26 87.50 P 0.00 0.00 0.00 1.71 +0.16 71 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 2.17 +0.31 72 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 2.59 +0.32 72 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 3.11 +0.43 72 0 30 0
30JUL26 97.50 P 2.44 2.44 2.44 3.67 +0.49 72 1 61 0
30JUL26 100.00 P 0.00 0.00 0.00 4.26 +0.53 72 0 127 0
30JUL26 102.50 P 0.00 0.00 0.00 4.98 +0.69 72 0 42 0
30JUL26 105.00 P 0.00 0.00 0.00 5.70 +0.71 72 0 45 0
30JUL26 107.50 P 0.00 0.00 0.00 6.34 +0.65 70 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 7.28 +0.83 71 0 43 0
30JUL26 112.50 P 7.34 7.34 7.34 8.08 +0.75 70 1 10 0
30JUL26 115.00 P 9.19 9.27 9.19 9.27 +1.07 71 20 38 +10
30JUL26 117.50 P 0.00 0.00 0.00 10.22 +1.07 70 0 19 0
30JUL26 120.00 P 0.00 0.00 0.00 11.46 +1.25 71 0 5 0
30JUL26 122.50 P 0.00 0.00 0.00 12.71 +1.42 71 0 0 0
30JUL26 125.00 P 11.65 11.65 11.65 14.10 +1.53 71 1 66 +1
30JUL26 127.50 P 15.00 15.00 15.00 15.51 +1.66 72 10 125 +10
30JUL26 130.00 P 13.56 13.56 13.56 17.02 +1.73 72 1 8 0
30JUL26 132.50 P 16.63 16.63 16.63 18.58 +1.95 72 2 46 +2
30JUL26 135.00 P 0.00 0.00 0.00 20.19 +1.96 73 0 75 0
30JUL26 137.50 P 0.00 0.00 0.00 21.85 +2.04 73 0 70 0
30JUL26 140.00 P 0.00 0.00 0.00 23.65 +2.45 74 0 101 0
30JUL26 142.50 P 0.00 0.00 0.00 25.53 +2.40 75 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 27.26 +2.45 75 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.15 +2.90 76 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.05 +2.65 76 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 32.96 +2.99 76 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 34.88 +3.04 76 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.94 +3.19 77 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 39.00 +2.97 77 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.06 +3.33 78 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 43.14 +3.42 78 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.61 +0.37 72 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 3.05 +0.38 72 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 3.60 +0.51 71 0 2 0
28AUG26 92.50 P 3.62 3.62 3.62 4.18 +0.56 72 1 1 0
28AUG26 95.00 P 0.00 0.00 0.00 4.77 +0.58 71 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 5.35 +0.60 71 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 6.07 +0.61 70 0 26 0
28AUG26 102.50 P 0.00 0.00 0.00 6.81 +0.63 70 0 48 0
28AUG26 105.00 P 6.00 6.00 6.00 7.70 +0.80 70 1 31 +1
28AUG26 107.50 P 0.00 0.00 0.00 8.60 +0.84 70 0 1 0
28AUG26 110.00 P 9.51 9.61 9.51 9.61 +0.95 71 30 31 +30
28AUG26 112.50 P 0.00 0.00 0.00 10.59 +1.04 70 0 0 0
28AUG26 115.00 P 9.99 11.62 9.99 11.65 +1.12 70 4 4 +1
28AUG26 117.50 P 11.62 11.62 11.62 12.93 +1.31 71 1 16 +1
28AUG26 120.00 P 13.98 13.98 13.98 14.22 +1.46 71 1 2 +1
28AUG26 122.50 P 0.00 0.00 0.00 15.54 +1.58 71 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 16.95 +1.69 71 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 18.31 +1.69 72 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 19.83 +1.77 72 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 21.40 +1.95 72 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 23.02 +1.87 72 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 24.69 +2.05 73 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 26.70 +2.43 74 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 28.32 +2.37 74 0 40 0
28AUG26 145.00 P 0.00 0.00 0.00 30.19 +2.69 75 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.99 +2.65 75 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.83 +2.79 75 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.75 +2.91 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.67 +2.89 76 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.60 +2.89 76 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 41.53 +3.18 76 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 43.59 +3.01 77 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 45.66 +3.33 77 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 70 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 70 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 0.00 70 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 0.00 70 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 0.00 70 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 0.00 70 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 +0.01 70 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 0.00 69 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.02 70 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 +0.01 70 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 +0.02 70 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.48 +0.03 70 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.64 +0.05 70 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.80 +0.04 70 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 1.03 +0.08 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.26 +0.07 70 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.55 +0.13 70 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 1.83 +0.13 69 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.23 +0.14 70 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.68 +0.29 70 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 3.03 +0.20 69 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 3.53 +0.26 69 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 4.23 +0.45 70 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 4.68 +0.32 69 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 5.32 +0.38 69 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 6.06 +0.48 69 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 6.79 +0.47 69 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 7.57 +0.51 69 0 26 0
29SEP26 102.50 P 0.00 0.00 0.00 8.48 +0.68 69 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 9.39 +0.67 69 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 10.41 +0.78 69 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 11.36 +0.81 68 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 12.47 +0.94 68 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 13.70 +1.07 69 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 14.96 +1.22 69 0 157 0
29SEP26 120.00 P 14.00 14.00 14.00 16.24 +1.40 69 1 109 0
29SEP26 122.50 P 0.00 0.00 0.00 17.62 +1.51 69 0 19 0
29SEP26 125.00 P 16.10 16.10 16.10 19.02 +1.55 70 1 18 0
29SEP26 127.50 P 0.00 0.00 0.00 20.51 +1.77 70 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 22.04 +1.86 70 0 259 0
29SEP26 132.50 P 0.00 0.00 0.00 23.65 +1.97 70 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.27 +2.05 71 0 18 0
29SEP26 137.50 P 0.00 0.00 0.00 26.92 +2.11 71 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 28.94 +2.50 73 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 30.57 +2.46 72 0 15 0
29SEP26 145.00 P 0.00 0.00 0.00 32.47 +2.65 73 0 11 0
29SEP26 147.50 P 0.00 0.00 0.00 33.88 +2.31 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.00 +2.66 73 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 37.58 +2.43 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.78 +2.79 74 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.69 +3.10 74 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.66 +3.18 74 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.60 +3.24 74 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 47.56 +2.93 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.65 +3.05 75 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.74 +3.14 75 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 53.83 +3.21 76 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 55.92 +3.14 76 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 57.84 +3.13 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.15 +3.23 76 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.13 +3.12 76 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.59 +3.60 77 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.47 +3.36 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.65 +3.24 77 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.21 +3.80 78 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.48 +3.94 79 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.66 +3.93 79 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.97 +4.05 79 0 0 0
30DEC26 48.00 P 0.74 0.74 0.68 0.46 +0.05 67 4 7 0
30DEC26 49.00 P 0.72 0.72 0.72 0.51 +0.05 67 3 0 -3
30DEC26 50.00 P 0.00 0.00 0.00 0.55 +0.05 67 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.73 +0.07 67 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.90 +0.07 67 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.15 +0.11 67 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.40 +0.11 67 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.71 +0.16 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.06 +0.18 67 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 2.41 +0.17 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.78 +0.16 66 0 0 0
30DEC26 72.50 P 3.26 3.26 3.26 3.34 +0.23 67 2 5 +2
30DEC26 75.00 P 0.00 0.00 0.00 3.70 +0.21 66 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 4.28 +0.37 66 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 4.88 +0.39 66 0 26 0
30DEC26 82.50 P 4.75 4.75 4.75 5.49 +0.39 66 1 0 -1
30DEC26 85.00 P 0.00 0.00 0.00 6.16 +0.46 66 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 6.93 +0.56 66 0 10 0
30DEC26 90.00 P 7.00 7.00 7.00 7.70 +0.56 66 1 15 -1
30DEC26 92.50 P 0.00 0.00 0.00 8.47 +0.56 66 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 9.37 +0.69 66 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.31 +0.78 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.26 +0.78 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.21 +0.78 66 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 13.34 +0.95 66 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 14.43 +1.07 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.54 +1.04 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 16.75 +1.11 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.04 +1.26 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 19.41 +1.42 66 0 18 0
30DEC26 120.00 P 18.00 18.00 18.00 20.77 +1.48 66 1 102 0
30DEC26 122.50 P 0.00 0.00 0.00 22.21 +1.56 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 23.69 +1.65 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.22 +1.73 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.79 +1.81 67 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 28.40 +1.88 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 30.04 +1.95 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.72 +2.01 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.36 +2.00 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.42 +2.38 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.21 +2.46 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.03 +2.43 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.85 +2.47 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 42.44 +2.26 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.31 +2.30 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.26 +2.40 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.40 +2.66 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 50.25 +2.61 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.28 +2.72 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.30 +2.80 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.28 +2.80 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.74 +0.17 66 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 2.11 +0.21 66 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.48 +0.21 66 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.92 +0.28 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.42 +0.33 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.81 +0.11 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.32 +0.11 65 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.95 +0.42 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.58 +0.45 65 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 6.22 +0.46 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.96 +0.57 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.75 +0.63 65 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 8.55 +0.64 65 0 0 0
30MAR27 87.50 P 9.16 9.16 9.16 9.35 +0.64 65 1 1 +1
30MAR27 90.00 P 0.00 0.00 0.00 10.25 +0.74 65 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 11.23 +0.87 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.21 +0.87 64 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.19 +0.87 64 0 0 0
30MAR27 100.00 P 12.88 12.88 12.88 14.17 +0.87 64 1 9 +1
30MAR27 102.50 P 0.00 0.00 0.00 15.33 +1.05 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.50 +1.15 64 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.66 +1.14 64 0 522 0
30MAR27 110.00 P 16.50 17.80 16.50 18.90 +1.13 64 2 395 0
30MAR27 112.50 P 0.00 0.00 0.00 20.03 +1.17 64 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 21.32 +1.29 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.00 +1.56 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.45 +1.24 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.94 +1.73 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.46 +1.91 65 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.03 +2.00 66 0 0 0
30MAR27 130.00 P 27.10 27.10 27.10 30.64 +2.09 66 1 14 +1
30MAR27 132.50 P 0.00 0.00 0.00 31.92 +1.81 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.57 +1.87 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.30 +1.97 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.97 +1.98 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.85 +2.17 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.45 +2.06 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.24 +2.58 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.23 +2.79 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.07 +2.89 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.94 +2.95 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.83 +3.02 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.70 +3.04 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.66 +3.13 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.46 +2.35 68 0 0 0
TOTAL PUT 3,451 16,064 +2,487
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$ 5.86
28MAY26 4.40 C 0.00 0.00 0.00 1.46 - 0 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
28MAY26 5.50 C 0.50 0.69 0.50 0.41 0.00 54 5 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.23 -0.01 52 0 16 0
28MAY26 6.00 C 0.15 0.27 0.11 0.11 -0.01 51 12 71 +8
28MAY26 6.25 C 0.07 0.15 0.07 0.05 -0.01 54 97 324 +95
28MAY26 6.50 C 0.06 0.06 0.04 0.02 0.00 55 12 170 +12
28MAY26 6.75 C 0.04 0.04 0.04 0.01 0.00 60 13 376 0
28MAY26 7.00 C 0.01 0.01 0.01 0.01 0.00 72 210 2,505 -201
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 161 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 325 0
28MAY26 7.75 C 0.01 0.01 0.01 0.01 0.00 104 1 294 0
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 114 412 1,366 +354
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 793 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 134 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 170 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 177 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 191 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 203 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 237 0 30 0
29JUN26 4.40 C 0.00 0.00 0.00 1.49 - 53 0 0 -
29JUN26 4.50 C 0.00 0.00 0.00 1.39 -0.01 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.30 -0.02 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.21 -0.02 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.12 -0.02 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.05 -0.02 54 0 2,110 0
29JUN26 5.00 C 1.24 1.24 0.86 0.94 -0.01 47 9 23 0
29JUN26 5.25 C 0.00 0.00 0.00 0.75 -0.02 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29JUN26 5.75 C 0.47 0.47 0.47 0.44 0.00 49 1 4 0
29JUN26 6.00 C 0.40 0.47 0.40 0.32 0.00 49 48 138 -29
29JUN26 6.25 C 0.33 0.33 0.27 0.23 -0.01 49 10 424 0
29JUN26 6.50 C 0.26 0.26 0.17 0.16 -0.01 49 21 363 +21
29JUN26 6.75 C 0.16 0.17 0.15 0.11 -0.01 49 7 48 +1
29JUN26 7.00 C 0.14 0.14 0.14 0.07 -0.01 48 7 66 +7
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 50 0 122 0
29JUN26 7.50 C 0.05 0.05 0.05 0.03 -0.01 49 4 358 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 49 0 801 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,406 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.53 - 50 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 1.44 -0.03 49 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.35 -0.02 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.26 -0.04 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.18 -0.03 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.10 -0.03 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.02 -0.04 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.85 -0.04 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.71 0.00 49 0 7 0
30JUL26 5.75 C 0.00 0.00 0.00 0.58 +0.01 50 0 15 0
30JUL26 6.00 C 0.00 0.00 0.00 0.46 0.00 49 0 18 0
30JUL26 6.25 C 0.38 0.38 0.38 0.36 -0.01 49 15 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.28 -0.01 49 0 47 0
30JUL26 6.75 C 0.00 0.00 0.00 0.22 -0.01 49 0 77 0
30JUL26 7.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 91 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 0.00 49 0 482 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 31 0
30JUL26 7.75 C 0.13 0.13 0.13 0.07 -0.01 49 15 22 +15
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 74 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 49 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 50 0 70 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 49 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 4.40 C 0.00 0.00 0.00 1.58 - 50 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 1.50 -0.03 51 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.42 -0.02 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.34 -0.03 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.26 -0.03 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.19 -0.02 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.13 -0.01 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.97 0.00 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.81 0.00 50 0 0 0
28AUG26 5.75 C 0.78 0.78 0.78 0.69 0.00 51 1 1 0
28AUG26 6.00 C 0.70 0.70 0.70 0.58 0.00 51 12 16 +12
28AUG26 6.25 C 0.51 0.51 0.51 0.49 +0.01 51 6 6 +6
28AUG26 6.50 C 0.00 0.00 0.00 0.40 0.00 51 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.33 0.00 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.22 -0.01 51 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 0.00 51 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.14 -0.01 50 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 0.00 51 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 -0.01 50 0 55 0
28AUG26 8.50 C 0.14 0.14 0.14 0.08 0.00 52 110 189 +110
28AUG26 8.75 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 49 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.62 - 48 0 0 -
29SEP26 4.50 C 0.00 0.00 0.00 1.55 -0.03 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.47 -0.03 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.39 -0.04 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.32 -0.03 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.25 -0.03 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.18 -0.03 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 -0.02 49 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.77 0.00 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.01 49 0 2,200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 -0.01 50 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 -0.01 50 0 431 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 0.00 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.01 49 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 0.00 50 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 0.00 50 0 3,503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 0.00 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 0.00 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 50 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 50 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 50 0 1 0
29SEP26 9.50 C 0.12 0.12 0.12 0.06 0.00 51 4 41 +4
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 4.40 C 0.00 0.00 0.00 1.75 - 47 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.68 -0.03 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.61 -0.03 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 -0.02 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.48 -0.03 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.42 -0.01 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 -0.02 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.22 -0.02 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.09 -0.02 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 -0.01 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.87 -0.01 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
30DEC26 6.50 C 0.73 0.73 0.68 0.69 0.00 49 50 52 +50
30DEC26 6.75 C 0.00 0.00 0.00 0.61 0.00 49 0 0 0
30DEC26 7.00 C 0.62 0.62 0.62 0.54 -0.01 49 3 13 +3
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.02 48 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.02 49 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 16 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.02 48 0 153 0
30DEC26 8.50 C 0.32 0.32 0.29 0.25 -0.01 48 30 47 +30
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.01 48 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.01 48 0 11 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 48 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 47 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR27 4.40 C 0.00 0.00 0.00 1.89 - 49 0 0 -
30MAR27 4.50 C 1.80 1.80 1.80 1.82 -0.02 48 1 1 +1
30MAR27 4.60 C 0.00 0.00 0.00 1.76 -0.02 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.70 -0.02 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.64 -0.02 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 -0.02 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 -0.02 48 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 -0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.26 -0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.16 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 -0.01 49 0 0 0
30MAR27 6.25 C 0.96 0.96 0.96 0.95 -0.01 48 2 2 +2
30MAR27 6.50 C 0.00 0.00 0.00 0.88 0.00 49 0 2 0
30MAR27 6.75 C 0.87 0.87 0.84 0.81 +0.01 50 4 5 +2
30MAR27 7.00 C 0.00 0.00 0.00 0.73 -0.02 49 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.01 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.01 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 -0.02 49 0 11 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 -0.02 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 -0.02 49 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.02 49 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 29 0
TOTAL CALL 1,122 28,991 +503
28MAY26 4.40 P 0.00 0.00 0.00 0.01 - 112 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 32 0
28MAY26 5.50 P 0.04 0.04 0.04 0.04 -0.01 50 8 181 0
28MAY26 5.75 P 0.06 0.06 0.04 0.11 -0.01 49 42 201 +20
28MAY26 6.00 P 0.12 0.20 0.10 0.25 -0.01 52 90 380 -19
28MAY26 6.25 P 0.22 0.22 0.22 0.44 0.00 55 4 152 -4
28MAY26 6.50 P 0.00 0.00 0.00 0.67 0.00 63 0 130 0
28MAY26 6.75 P 0.00 0.00 0.00 0.91 0.00 72 0 176 0
28MAY26 7.00 P 0.98 0.98 0.98 1.15 -0.01 75 1 181 0
28MAY26 7.25 P 0.00 0.00 0.00 1.41 0.00 98 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 1.64 +0.01 0 0 49 -1
28MAY26 7.75 P 0.00 0.00 0.00 1.89 +0.01 0 0 35 -250
28MAY26 8.00 P 0.00 0.00 0.00 2.16 +0.02 131 0 45 0
28MAY26 8.25 P 0.00 0.00 0.00 2.41 +0.03 141 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.64 +0.01 0 0 25 0
28MAY26 8.75 P 0.00 0.00 0.00 2.89 +0.01 0 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 3.14 +0.01 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.64 +0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 4.14 +0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.64 +0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.64 +0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 47 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 48 0 44 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 35 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 50 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 93 0
29JUN26 5.25 P 0.08 0.08 0.08 0.12 -0.01 47 15 45 0
29JUN26 5.50 P 0.20 0.20 0.20 0.20 -0.01 48 1 70 0
29JUN26 5.75 P 0.21 0.30 0.21 0.30 -0.02 47 26 161 -10
29JUN26 6.00 P 0.42 0.43 0.29 0.43 -0.02 47 83 208 -12
29JUN26 6.25 P 0.54 0.54 0.52 0.61 -0.01 50 8 209 -2
29JUN26 6.50 P 0.00 0.00 0.00 0.80 0.00 51 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.99 +0.01 50 0 595 0
29JUN26 7.00 P 0.00 0.00 0.00 1.20 0.00 49 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 1.43 -0.01 50 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 1.67 +0.02 53 0 77 0
29JUN26 7.75 P 0.00 0.00 0.00 1.91 0.00 55 0 117 0
29JUN26 8.00 P 0.00 0.00 0.00 2.16 +0.01 60 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.41 +0.03 64 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.64 +0.01 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.89 +0.01 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.14 +0.01 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.64 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.14 +0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.64 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.64 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.64 +0.01 0 0 0 0
30JUL26 4.40 P 0.04 0.04 0.04 0.05 - 50 1 1 -
30JUL26 4.50 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.01 49 0 13 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 0.00 50 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 -0.01 48 0 22 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 -0.01 48 0 44 0
30JUL26 5.00 P 0.12 0.12 0.12 0.15 0.00 49 1 25 +1
30JUL26 5.25 P 0.00 0.00 0.00 0.22 -0.01 48 0 36 0
30JUL26 5.50 P 0.00 0.00 0.00 0.31 -0.01 48 0 75 0
30JUL26 5.75 P 0.00 0.00 0.00 0.43 0.00 48 0 43 0
30JUL26 6.00 P 0.00 0.00 0.00 0.55 -0.02 47 0 53 0
30JUL26 6.25 P 0.00 0.00 0.00 0.74 0.00 51 0 78 0
30JUL26 6.50 P 0.70 0.70 0.70 0.90 0.00 50 15 1,650 +15
30JUL26 6.75 P 0.00 0.00 0.00 1.08 +0.01 49 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.29 +0.01 50 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.51 +0.01 52 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.73 +0.02 52 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.96 +0.02 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.19 +0.03 54 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 2.43 +0.03 55 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.65 +0.02 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.91 +0.03 57 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.15 +0.02 56 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.64 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.14 +0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 - 50 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.11 0.00 51 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 0.00 51 0 7 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 0.00 51 0 4 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 0.00 50 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.23 0.00 50 0 33 0
28AUG26 5.25 P 0.00 0.00 0.00 0.32 +0.01 51 0 22 0
28AUG26 5.50 P 0.00 0.00 0.00 0.41 0.00 49 0 47 0
28AUG26 5.75 P 0.00 0.00 0.00 0.53 0.00 49 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.67 -0.01 50 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.82 0.00 50 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.01 -0.01 52 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.19 +0.01 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.39 +0.02 53 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.58 0.00 52 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.80 +0.02 53 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.01 +0.01 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.24 +0.02 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.47 +0.03 55 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.70 +0.03 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.94 +0.03 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.16 +0.02 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.42 +0.03 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.67 +0.03 60 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.91 +0.03 59 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 - 50 0 0 -
29SEP26 4.50 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 50 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 0.00 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 0.00 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 0.00 49 0 23 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 -0.01 48 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.01 49 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 +0.02 49 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 +0.01 49 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 +0.02 51 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.01 50 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.66 +0.04 53 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 +0.03 53 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 +0.02 52 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 +0.02 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.51 +0.03 53 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.73 +0.02 53 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.96 +0.02 53 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.20 +0.02 54 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.43 +0.02 53 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.67 +0.03 53 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.92 +0.02 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.16 +0.02 56 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.64 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.14 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.64 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.64 +0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.64 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 - 47 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.01 48 0 29 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.01 47 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 0.00 47 0 106 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 0.00 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 -0.02 47 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 -0.01 47 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.02 47 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 +0.01 48 0 1,339 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 +0.01 48 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 +0.01 49 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.99 +0.03 50 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.03 50 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.39 0.00 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 +0.01 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 +0.03 51 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.02 51 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.22 -0.02 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.47 0.00 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.70 0.00 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.93 0.00 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.17 0.00 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.65 0.00 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.14 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.64 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.64 +0.01 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.64 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 - 48 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 -0.01 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 -0.01 48 0 25 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 -0.01 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 -0.02 48 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 -0.01 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 -0.01 49 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.53 0.00 48 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 1.70 -0.02 47 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.91 +0.01 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 0.00 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.29 0.00 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.49 -0.01 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.69 -0.01 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.90 0.00 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.11 -0.01 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.33 -0.01 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.55 0.00 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.78 0.00 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.00 -0.01 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.23 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.70 0.00 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.17 0.00 48 0 100 0
TOTAL PUT 295 24,194 -262
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 67.04 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.55 -0.01 43 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.06 0.00 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.56 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.07 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.58 0.00 41 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.08 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.59 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.10 -0.01 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.61 0.00 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.11 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.62 -0.01 26 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.13 0.00 27 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.63 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.14 -0.01 18 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.65 -0.01 21 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.15 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.66 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.17 -0.01 15 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.67 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.18 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.69 -0.01 10 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.20 -0.01 9 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.70 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.21 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.74 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.46 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.84 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 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 0.00 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.66 -0.01 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.18 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.71 0.00 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.23 -0.01 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.75 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.28 0.00 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.80 -0.01 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.32 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.84 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.37 -0.01 15 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.89 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.41 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.94 -0.01 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.46 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.98 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.51 -0.01 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.03 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.55 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.08 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.60 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.12 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.66 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.22 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.89 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.82 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.17 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.05 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.43 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.14 -0.01 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 26.35 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.89 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.43 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.97 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.51 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.06 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.62 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.25 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.00 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.98 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.28 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.99 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.09 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.54 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.24 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 46 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 41 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 28 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 12 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.24 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.18 0.00 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 23 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 8 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 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.21 -0.01 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 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.30 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.14 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.38 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.90 -0.01 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 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 82.55
28MAY26 55.00 C 0.00 0.00 0.00 27.59 +3.16 110 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.15 +3.22 123 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.66 +3.23 112 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.20 +3.26 106 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.61 +3.17 75 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.30 +3.35 90 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.59 +3.09 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.12 +2.97 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.71 +2.69 44 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 5.48 +2.25 44 0 16 0
28MAY26 80.00 C 2.37 3.52 2.37 3.57 +1.71 44 28 97 -12
28MAY26 82.50 C 1.33 2.10 1.33 2.03 +1.05 43 36 197 -4
28MAY26 85.00 C 0.60 1.16 0.60 1.09 +0.62 44 110 579 0
28MAY26 87.50 C 0.44 0.60 0.44 0.52 +0.32 45 32 110 -6
28MAY26 90.00 C 0.00 0.00 0.00 0.21 +0.13 45 0 273 0
28MAY26 92.50 C 0.00 0.00 0.00 0.08 +0.05 45 0 259 0
28MAY26 95.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 1,013 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 36.69 +3.29 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.83 +3.42 86 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.83 +3.41 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.87 +3.44 83 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.73 +3.24 65 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.26 +3.28 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.95 +3.36 71 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.49 +3.32 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.90 +3.27 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.58 +3.31 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.04 +3.02 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 15.71 +2.87 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 13.49 +2.69 45 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 11.43 +2.50 45 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 9.55 +2.28 45 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 7.85 +2.06 45 0 370 0
29JUN26 80.00 C 6.26 6.26 5.79 6.49 +1.93 47 7 279 0
29JUN26 82.50 C 4.82 5.18 4.82 5.08 +1.52 46 15 158 +6
29JUN26 85.00 C 4.11 4.11 3.79 4.04 +1.29 46 22 216 +8
29JUN26 87.50 C 3.00 3.08 2.97 3.14 +1.08 46 3 149 +1
29JUN26 90.00 C 2.02 2.36 2.02 2.38 +0.87 46 510 603 +468
29JUN26 92.50 C 1.99 1.99 1.81 1.78 +0.69 46 21 198 0
29JUN26 95.00 C 1.31 1.31 1.18 1.31 +0.53 46 55 152 +7
29JUN26 97.50 C 1.04 1.04 0.98 0.95 +0.40 46 45 177 +44
29JUN26 100.00 C 0.00 0.00 0.00 0.68 +0.30 46 0 880 0
29JUN26 102.50 C 0.00 0.00 0.00 0.48 +0.22 45 0 1,121 0
29JUN26 105.00 C 0.00 0.00 0.00 0.34 +0.16 46 0 1,608 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 +0.11 45 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.16 +0.08 45 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.05 46 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 +0.04 46 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 25.69 +3.13 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.29 +3.08 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.96 +2.95 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.71 +2.82 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.58 +2.57 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.69 +2.50 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.90 +2.39 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.21 +2.21 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.67 +2.06 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.53 +2.06 49 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.05 +1.61 47 0 14 0
30JUL26 85.00 C 5.29 5.42 5.29 6.05 +1.46 48 23 89 +8
30JUL26 87.50 C 0.00 0.00 0.00 5.14 +1.36 48 0 68 0
30JUL26 90.00 C 4.20 4.20 4.20 4.28 +1.18 48 4 130 +1
30JUL26 92.50 C 0.00 0.00 0.00 3.54 +1.02 48 0 64 0
30JUL26 95.00 C 0.00 0.00 0.00 2.92 +0.89 48 0 89 0
30JUL26 97.50 C 0.00 0.00 0.00 2.39 +0.76 48 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 1.94 +0.63 47 0 170 0
30JUL26 102.50 C 1.58 1.59 1.58 1.58 +0.57 47 15 150 +14
30JUL26 105.00 C 0.00 0.00 0.00 1.23 +0.43 47 0 59 0
30JUL26 107.50 C 0.00 0.00 0.00 0.99 +0.36 47 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.79 +0.30 47 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 0.63 +0.24 47 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.50 +0.20 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.13 +3.06 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.86 +3.00 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.50 +2.71 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.45 +2.76 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.47 +2.60 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.71 +2.23 47 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.93 +2.01 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.47 +1.98 47 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.06 +1.88 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.88 +1.80 49 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 8.74 +1.67 49 0 0 0
28AUG26 85.00 C 7.52 7.52 7.52 7.71 +1.51 49 1 16 -1
28AUG26 87.50 C 0.00 0.00 0.00 6.76 +1.41 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 5.92 +1.33 50 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 5.12 +1.19 49 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 4.42 +1.07 49 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 3.80 +0.95 49 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 3.26 +0.85 49 0 23 0
28AUG26 102.50 C 0.00 0.00 0.00 2.79 +0.81 49 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 2.38 +0.71 49 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.97 +0.56 49 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 1.67 +0.49 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 1.42 +0.43 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 1.20 +0.37 49 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 30.97 +2.89 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.66 +2.83 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.46 +2.80 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.33 +2.73 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.32 +2.51 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.33 +2.53 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.57 +2.59 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.74 +2.32 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.25 +2.29 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.69 +1.94 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 12.28 +1.79 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.23 +1.85 49 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 10.18 +1.78 49 0 115 0
29SEP26 85.00 C 8.46 9.22 8.46 9.09 +1.59 49 114 216 +108
29SEP26 87.50 C 0.00 0.00 0.00 8.22 +1.54 50 0 105 0
29SEP26 90.00 C 6.50 6.50 6.50 7.32 +1.43 50 100 192 +40
29SEP26 92.50 C 0.00 0.00 0.00 6.49 +1.31 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 5.74 +1.20 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 5.07 +1.09 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 4.48 +1.00 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.94 +0.99 49 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 3.36 +0.79 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.95 +0.71 49 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 2.59 +0.64 49 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.27 +0.58 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.98 +0.51 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.73 +0.46 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.51 +0.41 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.32 +0.37 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.15 +0.33 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.00 +0.29 49 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.87 +0.26 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 32.30 +2.69 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.22 +2.54 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.28 +2.64 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.36 +2.72 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.38 +2.50 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.78 +2.52 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.99 +2.40 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.46 +2.22 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 18.36 +2.35 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.84 +2.20 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.58 +2.03 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.55 +2.02 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.38 +1.79 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.37 +1.70 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.47 +1.64 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 10.63 +1.62 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 9.76 +1.52 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 8.96 +1.43 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 8.23 +1.36 50 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.54 +1.27 50 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.92 +1.20 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 6.34 +1.12 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 5.80 +1.04 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 5.31 +0.97 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.86 +0.91 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.45 +0.85 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.07 +0.79 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.86 +2.70 51 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 30.21 +2.80 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.45 +2.72 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.77 +2.66 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.16 +2.57 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.64 +2.64 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.20 +2.40 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 20.85 +2.32 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 19.56 +2.23 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.36 +2.15 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.22 +2.06 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.15 +1.98 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.13 +1.95 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 14.20 +1.76 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.33 +1.78 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.51 +1.69 51 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 11.69 +1.54 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.93 +1.47 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.21 +1.40 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.54 +1.33 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.91 +1.26 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.33 +1.20 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 7.78 +1.14 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.27 +1.09 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.79 +1.03 50 0 0 0
TOTAL CALL 1,141 13,607 +682
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 135 0
28MAY26 70.00 P 0.06 0.06 0.06 0.01 -0.05 47 2 140 -2
28MAY26 72.50 P 0.13 0.13 0.13 0.04 -0.18 46 2 107 0
28MAY26 75.00 P 0.32 0.32 0.24 0.13 -0.46 45 9 364 -1
28MAY26 77.50 P 0.78 0.78 0.55 0.41 -0.91 45 25 461 -11
28MAY26 80.00 P 1.20 1.53 1.04 1.00 -1.47 45 55 899 -41
28MAY26 82.50 P 2.45 2.45 1.96 2.06 -1.99 46 2 363 0
28MAY26 85.00 P 4.09 4.09 4.00 3.51 -2.51 44 2 677 -2
28MAY26 87.50 P 5.69 5.69 5.50 5.42 -2.84 44 106 121 -80
28MAY26 90.00 P 0.00 0.00 0.00 7.62 -3.02 44 0 173 0
28MAY26 92.50 P 0.00 0.00 0.00 10.00 -3.11 45 0 66 0
28MAY26 95.00 P 0.00 0.00 0.00 12.46 -3.33 46 0 106 0
28MAY26 97.50 P 0.00 0.00 0.00 14.95 -3.35 0 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.45 -3.35 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.99 -3.31 75 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.45 -3.35 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.95 -3.38 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.45 -3.38 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.95 -3.35 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.45 -3.38 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.06 45 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.11 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.24 -0.21 45 0 203 0
29JUN26 67.50 P 0.54 0.54 0.54 0.45 -0.28 45 1 215 -1
29JUN26 70.00 P 0.85 0.85 0.85 0.73 -0.44 45 2 128 +2
29JUN26 72.50 P 1.25 1.25 1.15 1.15 -0.62 45 2 176 -1
29JUN26 75.00 P 1.81 2.02 1.71 1.74 -0.86 45 14 568 +1
29JUN26 77.50 P 2.84 2.84 2.82 2.54 -1.11 45 7 511 +7
29JUN26 80.00 P 0.00 0.00 0.00 3.52 -1.44 45 0 463 0
29JUN26 82.50 P 5.30 5.32 4.82 4.74 -1.74 45 7 232 -4
29JUN26 85.00 P 6.75 6.96 6.75 6.21 -1.86 46 45 486 -15
29JUN26 87.50 P 0.00 0.00 0.00 7.77 -2.12 45 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 9.54 -2.32 45 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 11.47 -2.49 45 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 13.52 -2.94 45 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 15.73 -3.01 46 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 17.96 -3.12 46 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 20.41 -3.11 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.76 -3.11 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.00 -3.39 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.58 -3.25 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.96 -3.34 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.48 -3.35 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.95 -3.21 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.45 -3.26 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.98 -3.19 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.48 -3.19 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.95 -3.22 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.48 -3.17 66 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.23 -0.11 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.38 -0.14 47 0 12 0
30JUL26 62.50 P 0.00 0.00 0.00 0.57 -0.24 47 0 18 0
30JUL26 65.00 P 0.00 0.00 0.00 0.87 -0.33 47 0 46 0
30JUL26 67.50 P 1.18 1.18 1.18 1.27 -0.44 47 15 36 +12
30JUL26 70.00 P 1.75 1.75 1.75 1.77 -0.59 46 2 48 -2
30JUL26 72.50 P 0.00 0.00 0.00 2.42 -0.75 46 0 97 0
30JUL26 75.00 P 3.32 3.32 3.32 3.21 -0.91 46 2 76 0
30JUL26 77.50 P 0.00 0.00 0.00 4.14 -1.09 46 0 53 0
30JUL26 80.00 P 0.00 0.00 0.00 5.26 -1.36 46 0 130 0
30JUL26 82.50 P 6.50 6.50 6.50 6.50 -1.67 46 1 66 -1
30JUL26 85.00 P 0.00 0.00 0.00 7.96 -1.80 47 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 9.57 -1.83 47 0 76 0
30JUL26 90.00 P 0.00 0.00 0.00 11.47 -2.09 49 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 13.32 -2.24 49 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 15.12 -2.48 49 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 17.33 -2.24 51 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 19.26 -2.70 50 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 21.42 -2.57 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.63 -2.68 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.89 -2.70 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.18 -2.83 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.50 -2.84 51 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.86 -3.02 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.58 -0.20 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.86 -0.24 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.22 -0.31 49 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 1.62 -0.44 48 0 26 0
28AUG26 67.50 P 0.00 0.00 0.00 2.15 -0.57 48 0 2 0
28AUG26 70.00 P 0.00 0.00 0.00 2.81 -0.70 48 0 20 0
28AUG26 72.50 P 0.00 0.00 0.00 3.59 -0.81 48 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 4.46 -0.96 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 5.49 -1.14 48 0 27 0
28AUG26 80.00 P 0.00 0.00 0.00 6.69 -1.34 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 8.01 -1.48 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.38 -1.78 48 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 11.02 -1.83 49 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 12.71 -1.94 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.63 -1.93 50 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 16.48 -2.22 50 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 18.41 -2.33 51 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 20.42 -2.42 51 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 22.62 -2.39 52 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 24.63 -2.58 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.79 -2.67 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.16 -2.37 54 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.26 -2.60 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.55 -2.69 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.49 -0.13 49 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 0.71 -0.20 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.00 -0.28 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.34 -0.39 48 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.85 -0.35 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.32 -0.54 48 0 4 0
29SEP26 67.50 P 0.00 0.00 0.00 2.98 -0.62 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.71 -0.73 48 0 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 4.56 -0.87 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 5.53 -0.98 48 0 35 0
29SEP26 77.50 P 0.00 0.00 0.00 6.59 -1.24 48 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 7.86 -1.35 48 0 710 0
29SEP26 82.50 P 9.68 9.79 9.68 9.17 -1.54 48 110 116 +108
29SEP26 85.00 P 0.00 0.00 0.00 10.69 -1.63 49 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 12.20 -1.83 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 13.87 -2.00 49 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 15.62 -2.12 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.59 -2.08 50 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 19.47 -2.19 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.49 -2.23 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.31 -2.49 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.36 -2.57 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.46 -2.68 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.95 -2.36 53 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.78 -2.82 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.17 -2.50 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.46 -2.46 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.74 -2.60 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.05 -2.66 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.36 -2.72 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.71 -2.77 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.09 -2.80 54 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.37 -0.27 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.80 -0.26 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.23 -0.37 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.78 -0.47 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.45 -0.50 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.15 -0.64 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.00 -0.67 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.87 -0.82 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.88 -0.88 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 7.95 -1.03 48 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 9.12 -1.19 48 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 10.41 -1.32 48 0 17 0
30DEC26 82.50 P 12.33 12.33 12.33 11.84 -1.34 48 23 26 0
30DEC26 85.00 P 0.00 0.00 0.00 13.31 -1.49 48 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 14.86 -1.56 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.50 -1.70 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 18.15 -1.89 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.01 -1.77 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.85 -1.82 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.68 -2.05 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.53 -2.16 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.61 -2.12 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.79 -2.08 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.82 -2.14 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 33.60 -2.50 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.02 -2.23 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.16 -2.17 52 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 2.84 -0.37 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.44 -0.50 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.16 -0.50 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.89 -0.66 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.78 -0.68 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.68 -0.79 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.69 -0.86 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.78 -0.88 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.87 -1.06 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.18 -1.17 48 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 12.51 -1.26 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 13.85 -1.39 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.34 -1.40 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.86 -1.62 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.52 -1.67 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 20.16 -1.67 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.94 -1.69 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.66 -1.83 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.60 -1.87 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 27.48 -1.86 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.30 -2.01 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.21 -2.11 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.23 -2.12 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 35.34 -2.08 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.53 -1.98 51 0 0 0
TOTAL PUT 434 12,346 -31
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$ 123.50
22MAY26 95.00 C 0.00 0.00 0.00 28.63 -4.18 251 0 25 0
22MAY26 97.50 C 0.00 0.00 0.00 26.13 -4.18 229 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 23.51 -4.30 134 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 21.01 -4.30 118 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 18.51 -4.30 104 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 16.01 -4.31 89 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 13.51 -4.31 75 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 11.01 -4.31 61 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 8.51 -4.31 47 0 30 0
22MAY26 117.50 C 0.00 0.00 0.00 6.02 -4.30 42 0 30 0
22MAY26 120.00 C 5.05 5.05 4.16 3.71 -4.12 48 23 36 0
22MAY26 122.50 C 3.33 3.33 1.43 1.67 -3.74 42 205 174 +120
22MAY26 125.00 C 2.28 2.28 0.50 0.48 -2.66 40 80 169 +39
22MAY26 127.50 C 0.60 0.90 0.09 0.08 -1.44 40 162 175 -2
22MAY26 130.00 C 0.20 0.20 0.08 0.01 -0.56 42 14 324 -4
22MAY26 132.50 C 0.07 0.07 0.07 0.01 -0.16 55 30 1,086 -30
22MAY26 135.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 516 0
22MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 556 0
22MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 310 0
22MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 158 0
22MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 115 0 70 0
22MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
22MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
22MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 68.63 -4.20 253 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 66.10 -4.23 229 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 63.61 -4.22 221 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 61.03 -4.31 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 58.53 -4.31 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 56.03 -4.31 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 53.53 -4.31 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 51.04 -4.30 123 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.54 -4.30 112 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.04 -4.30 100 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.54 -4.31 80 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.12 -4.23 130 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.54 -4.31 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.04 -4.31 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.63 -4.22 106 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.13 -4.22 97 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.63 -4.22 89 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.14 -4.22 83 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.55 -4.31 41 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 21.05 -5.01 0 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 18.85 -4.41 75 0 1,729 0
28MAY26 107.50 C 0.00 0.00 0.00 16.05 -4.56 0 0 732 0
28MAY26 110.00 C 0.00 0.00 0.00 13.56 -4.84 31 0 1,156 0
28MAY26 112.50 C 0.00 0.00 0.00 11.09 -4.74 32 0 1,177 0
28MAY26 115.00 C 9.30 9.30 9.30 8.68 -4.59 32 2 4,741 -2
28MAY26 117.50 C 0.00 0.00 0.00 6.42 -4.01 32 0 954 0
28MAY26 120.00 C 5.11 5.11 4.33 4.35 -3.71 31 34 2,495 -32
28MAY26 122.50 C 5.00 5.00 2.54 2.70 -2.99 31 349 1,033 -41
28MAY26 125.00 C 3.20 3.20 1.27 1.61 -2.44 32 728 2,249 +448
28MAY26 127.50 C 1.67 1.91 1.00 0.83 -1.56 32 38 1,775 -2
28MAY26 130.00 C 0.99 0.99 0.36 0.38 -0.96 32 184 1,768 -24
28MAY26 132.50 C 0.40 0.40 0.20 0.15 -0.53 32 106 1,000 -13
28MAY26 135.00 C 0.21 0.24 0.15 0.06 -0.27 33 280 907 -25
28MAY26 137.50 C 0.10 0.12 0.10 0.02 -0.11 33 204 432 -80
28MAY26 140.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 505 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 694 0
28MAY26 145.00 C 0.06 0.06 0.06 0.01 0.00 43 69 214 -29
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 178 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 21.06 -5.00 40 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 18.85 -4.41 69 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 16.07 -4.54 36 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 13.58 -4.82 33 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 11.13 -4.70 33 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 8.76 -4.51 33 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 6.55 -3.93 33 0 0 0
29MAY26 120.00 C 5.79 5.79 5.79 4.70 -3.45 35 1 30 0
29MAY26 122.50 C 3.31 3.31 2.69 3.03 -2.80 33 99 132 +92
29MAY26 125.00 C 2.47 2.47 1.55 1.75 -2.30 32 520 420 +360
29MAY26 127.50 C 1.91 1.91 1.49 1.02 -1.58 33 56 148 -37
29MAY26 130.00 C 1.15 1.15 0.62 0.51 -1.05 33 21 220 +17
29MAY26 132.50 C 0.55 0.55 0.28 0.24 -0.65 33 75 132 +58
29MAY26 135.00 C 0.19 0.19 0.19 0.10 -0.35 33 1 224 0
29MAY26 137.50 C 0.00 0.00 0.00 0.04 -0.16 34 0 1 0
29MAY26 140.00 C 0.00 0.00 0.00 0.02 -0.07 35 0 6 0
29MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 68.69 -4.54 95 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 66.10 -4.77 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.61 -4.84 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.11 -4.87 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 58.63 -4.35 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.14 -4.20 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.65 -4.35 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.16 -4.35 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.81 -4.03 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.32 -4.20 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.80 -4.23 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.23 -4.30 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.74 -4.11 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.27 -4.28 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.85 -4.21 46 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 31.40 -4.17 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.97 -4.26 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.54 -3.93 42 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 24.41 -3.64 46 0 3,035 0
29JUN26 102.50 C 0.00 0.00 0.00 22.13 -3.93 46 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 19.14 -4.13 33 0 3,052 0
29JUN26 107.50 C 0.00 0.00 0.00 16.86 -4.04 33 0 1,549 0
29JUN26 110.00 C 0.00 0.00 0.00 14.69 -3.90 33 0 2,724 0
29JUN26 112.50 C 0.00 0.00 0.00 12.63 -3.74 33 0 3,888 0
29JUN26 115.00 C 10.49 10.65 10.49 10.72 -3.38 33 21 2,569 -9
29JUN26 117.50 C 0.00 0.00 0.00 9.16 -3.10 34 0 2,369 0
29JUN26 120.00 C 9.14 9.14 7.26 7.55 -2.76 34 5 2,819 +4
29JUN26 122.50 C 0.00 0.00 0.00 6.20 -2.52 34 0 1,635 0
29JUN26 125.00 C 6.32 6.32 4.52 4.81 -2.32 33 40 8,247 +2
29JUN26 127.50 C 3.90 3.90 3.74 3.83 -2.01 33 102 1,235 +100
29JUN26 130.00 C 4.00 4.37 2.86 3.04 -1.68 33 70 2,696 +2
29JUN26 132.50 C 3.48 3.48 2.20 2.33 -1.35 33 212 1,489 +196
29JUN26 135.00 C 2.51 2.51 1.71 1.75 -1.27 33 49 1,098 -1
29JUN26 137.50 C 1.43 1.43 1.33 1.30 -1.05 33 440 960 +231
29JUN26 140.00 C 1.62 1.62 1.10 0.95 -0.84 33 42 3,936 +26
29JUN26 142.50 C 1.30 1.30 0.90 0.69 -0.65 33 87 502 -43
29JUN26 145.00 C 0.74 0.74 0.74 0.49 -0.51 33 1 510 +1
29JUN26 147.50 C 0.70 0.70 0.70 0.34 -0.39 33 2 2,194 -2
29JUN26 150.00 C 0.00 0.00 0.00 0.24 -0.29 33 0 632 0
29JUN26 152.50 C 0.00 0.00 0.00 0.16 -0.22 33 0 288 0
29JUN26 155.00 C 0.00 0.00 0.00 0.11 -0.15 33 0 382 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 -0.10 33 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.08 33 0 349 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.05 34 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 706 0
30JUL26 57.50 C 0.00 0.00 0.00 66.39 -4.48 76 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 63.91 -4.54 73 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 61.43 -4.55 70 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 58.95 -4.18 67 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 56.47 -4.17 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 53.99 -4.16 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 51.51 -4.16 58 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 49.04 -3.80 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 46.58 -3.94 53 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 43.91 -4.12 35 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 41.23 -4.30 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 38.74 -4.30 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.66 -3.95 42 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.85 -4.33 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.82 -3.93 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.97 -4.31 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.55 -4.32 25 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.41 -4.24 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.35 -3.87 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.20 -3.73 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 18.14 -3.46 34 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 16.19 -3.57 34 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 14.34 -3.40 34 0 208 0
30JUL26 115.00 C 0.00 0.00 0.00 12.63 -3.20 34 0 264 0
30JUL26 117.50 C 0.00 0.00 0.00 11.04 -3.00 34 0 2,005 0
30JUL26 120.00 C 9.63 9.63 9.63 9.57 -2.80 34 1 419 +1
30JUL26 122.50 C 9.26 9.26 7.98 8.29 -2.25 34 3 548 0
30JUL26 125.00 C 6.90 6.90 6.90 7.11 -2.26 34 23 506 +23
30JUL26 127.50 C 7.74 7.74 5.97 5.97 -2.12 34 11 814 +9
30JUL26 130.00 C 5.09 5.09 5.09 5.09 -1.89 34 1 236 0
30JUL26 132.50 C 0.00 0.00 0.00 4.38 -1.62 35 0 245 0
30JUL26 135.00 C 0.00 0.00 0.00 3.66 -1.48 35 0 464 0
30JUL26 137.50 C 0.00 0.00 0.00 3.03 -1.34 35 0 171 0
30JUL26 140.00 C 0.00 0.00 0.00 2.49 -1.16 35 0 176 0
30JUL26 142.50 C 2.10 2.10 2.10 2.04 -1.00 35 2 832 0
30JUL26 145.00 C 0.00 0.00 0.00 1.66 -0.85 35 0 131 0
30JUL26 147.50 C 0.00 0.00 0.00 1.34 -0.72 34 0 191 0
30JUL26 150.00 C 0.00 0.00 0.00 1.08 -0.61 34 0 48 0
30JUL26 152.50 C 0.00 0.00 0.00 0.86 -0.51 34 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.69 -0.42 34 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.54 -0.35 34 0 40 0
30JUL26 160.00 C 0.00 0.00 0.00 0.43 -0.28 34 0 70 0
30JUL26 162.50 C 0.64 0.64 0.64 0.34 -0.23 34 32 68 +32
30JUL26 165.00 C 0.00 0.00 0.00 0.26 -0.19 34 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.20 -0.16 34 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.16 -0.12 34 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.12 -0.10 34 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.09 -0.08 34 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 66.55 -4.32 67 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 64.08 -4.37 64 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 61.61 -4.37 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 59.14 -3.99 59 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 56.75 -3.89 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 54.30 -3.88 58 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 51.51 -4.23 28 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 49.04 -4.20 34 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 46.58 -4.23 36 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 43.91 -4.48 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 41.46 -4.51 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 39.08 -4.47 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 36.66 -4.49 28 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 34.32 -4.46 32 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.94 -4.39 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.65 -4.28 33 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.37 -4.32 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 25.55 -4.00 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 23.48 -3.86 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.49 -3.56 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 19.59 -3.47 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.78 -3.47 36 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 16.08 -3.32 36 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 14.48 -3.16 36 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 12.99 -3.00 36 0 71 0
28AUG26 120.00 C 0.00 0.00 0.00 11.68 -2.75 37 0 176 0
28AUG26 122.50 C 10.15 10.15 10.15 10.51 -2.60 37 1 64 +1
28AUG26 125.00 C 0.00 0.00 0.00 9.26 -2.33 37 0 124 0
28AUG26 127.50 C 9.25 9.25 9.25 8.32 -2.04 37 1 124 0
28AUG26 130.00 C 0.00 0.00 0.00 7.33 -1.90 37 0 83 0
28AUG26 132.50 C 0.00 0.00 0.00 6.42 -1.86 37 0 73 0
28AUG26 135.00 C 6.28 6.28 6.28 5.61 -1.74 37 5 87 0
28AUG26 137.50 C 0.00 0.00 0.00 4.88 -1.65 37 0 102 0
28AUG26 140.00 C 4.49 4.49 4.20 4.24 -1.53 37 3 45 +2
28AUG26 142.50 C 0.00 0.00 0.00 3.67 -1.38 37 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 3.16 -1.25 37 0 119 0
28AUG26 147.50 C 0.00 0.00 0.00 2.72 -1.12 37 0 30 0
28AUG26 150.00 C 2.88 2.88 2.59 2.33 -1.00 37 5 110 +4
28AUG26 152.50 C 0.00 0.00 0.00 1.99 -0.89 37 0 104 0
28AUG26 155.00 C 0.00 0.00 0.00 1.70 -0.78 37 0 66 0
28AUG26 157.50 C 0.00 0.00 0.00 1.44 -0.70 37 0 36 0
28AUG26 160.00 C 0.00 0.00 0.00 1.22 -0.61 37 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 1.03 -0.54 37 0 31 0
28AUG26 165.00 C 1.35 1.35 1.35 0.87 -0.47 37 7 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.73 -0.41 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.62 -0.35 37 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 0.52 -0.31 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.43 -0.27 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 69.05 -4.18 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 66.59 -4.28 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 64.14 -4.31 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.71 -4.27 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.14 -4.12 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.75 -4.08 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.30 -4.07 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.51 -4.45 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.06 -4.50 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.65 -4.50 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.26 -4.49 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.87 -4.48 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.50 -4.46 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.16 -5.03 33 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 34.83 -5.00 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.54 -4.97 33 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 30.34 -4.89 34 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 28.28 -4.70 35 0 1,415 0
29SEP26 100.00 C 29.20 29.20 29.20 26.23 -4.58 35 1 1,165 +1
29SEP26 102.50 C 0.00 0.00 0.00 24.53 -4.14 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 22.64 -3.99 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 20.84 -3.80 37 0 923 0
29SEP26 110.00 C 19.21 19.21 19.21 19.17 -3.65 37 60 2,285 -50
29SEP26 112.50 C 0.00 0.00 0.00 17.50 -3.25 37 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 15.97 -3.11 37 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 14.53 -2.97 37 0 1,506 0
29SEP26 120.00 C 0.00 0.00 0.00 13.20 -2.81 37 0 3,479 0
29SEP26 122.50 C 0.00 0.00 0.00 12.10 -2.32 37 0 691 0
29SEP26 125.00 C 0.00 0.00 0.00 10.97 -2.19 37 0 1,206 0
29SEP26 127.50 C 0.00 0.00 0.00 9.86 -2.10 37 0 374 0
29SEP26 130.00 C 0.00 0.00 0.00 8.91 -2.12 37 0 1,372 0
29SEP26 132.50 C 0.00 0.00 0.00 8.01 -1.83 37 0 696 0
29SEP26 135.00 C 7.44 7.44 7.44 7.19 -1.89 37 8 393 0
29SEP26 137.50 C 0.00 0.00 0.00 6.41 -1.67 37 0 252 0
29SEP26 140.00 C 6.05 6.05 5.75 5.70 -1.60 37 22 1,159 -18
29SEP26 142.50 C 5.10 5.10 5.10 5.06 -1.58 37 4 417 +4
29SEP26 145.00 C 0.00 0.00 0.00 4.49 -1.45 37 0 547 0
29SEP26 147.50 C 0.00 0.00 0.00 3.97 -1.33 37 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 3.50 -1.22 37 0 559 0
29SEP26 152.50 C 0.00 0.00 0.00 3.09 -1.10 37 0 116 0
29SEP26 155.00 C 0.00 0.00 0.00 2.64 -1.08 37 0 174 0
29SEP26 157.50 C 0.00 0.00 0.00 2.32 -0.88 37 0 68 0
29SEP26 160.00 C 2.27 2.27 2.27 2.03 -0.80 37 1 100 0
29SEP26 162.50 C 2.20 2.20 2.20 1.78 -0.72 37 8 147 0
29SEP26 165.00 C 2.20 2.20 2.20 1.55 -0.65 37 1 284 0
29SEP26 167.50 C 0.00 0.00 0.00 1.35 -0.59 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.18 -0.53 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.03 -0.47 37 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.92 -0.43 37 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.78 -0.37 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.67 -0.34 37 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.60 -0.31 37 0 166 0
29SEP26 185.00 C 0.00 0.00 0.00 0.50 -0.27 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 69.97 -3.88 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.91 -4.56 31 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 64.75 -4.34 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 62.85 -3.87 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.48 -3.86 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 58.12 -3.85 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.33 -4.28 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.40 -3.85 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.37 -4.53 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.31 -4.24 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.45 -3.80 45 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 44.18 -3.77 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.24 -4.45 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 39.06 -4.37 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.95 -4.32 37 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 35.07 -4.04 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 33.15 -3.90 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 31.18 -3.82 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 29.29 -3.41 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 27.45 -3.67 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 25.74 -3.57 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 24.14 -3.39 37 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 22.59 -3.69 37 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 21.11 -3.03 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 20.29 -2.53 39 0 1,723 0
30DEC26 117.50 C 0.00 0.00 0.00 18.36 -2.77 37 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 17.27 -2.49 38 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 16.09 -2.43 38 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 14.98 -2.26 38 0 2,410 0
30DEC26 127.50 C 0.00 0.00 0.00 13.94 -2.30 38 0 135 0
30DEC26 130.00 C 0.00 0.00 0.00 12.98 -2.18 38 0 1,289 0
30DEC26 132.50 C 0.00 0.00 0.00 12.08 -2.06 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 11.21 -1.94 38 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 10.36 -1.92 38 0 241 0
30DEC26 140.00 C 9.75 9.75 9.75 9.56 -1.82 38 1 246 0
30DEC26 142.50 C 0.00 0.00 0.00 8.82 -1.72 38 0 272 0
30DEC26 145.00 C 9.50 9.50 8.50 8.13 -1.62 38 2 147 +2
30DEC26 147.50 C 0.00 0.00 0.00 7.49 -1.53 38 0 111 0
30DEC26 150.00 C 7.60 7.60 7.10 6.90 -1.43 38 10 224 +9
30DEC26 152.50 C 0.00 0.00 0.00 6.34 -1.35 38 0 90 0
30DEC26 155.00 C 0.00 0.00 0.00 5.83 -1.26 38 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 5.35 -1.18 38 0 59 0
30DEC26 160.00 C 5.90 5.90 5.35 4.92 -1.10 38 41 156 -27
30DEC26 162.50 C 0.00 0.00 0.00 4.51 -0.87 38 0 16 0
30DEC26 165.00 C 5.45 5.45 5.45 4.13 -0.97 38 40 210 0
30DEC26 167.50 C 0.00 0.00 0.00 3.79 -0.76 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.47 -0.71 38 0 109 0
30DEC26 172.50 C 0.00 0.00 0.00 3.18 -0.66 38 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.91 -0.61 38 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 2.66 -0.67 38 0 1,332 0
30DEC26 180.00 C 0.00 0.00 0.00 2.43 -0.54 38 0 65 0
30DEC26 182.50 C 0.00 0.00 0.00 2.16 -0.56 37 0 29 0
30DEC26 185.00 C 0.00 0.00 0.00 1.97 -0.60 37 0 210 0
30MAR27 55.00 C 0.00 0.00 0.00 70.64 -3.99 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 68.30 -3.99 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 65.96 -4.17 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 63.62 -3.78 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 61.30 -3.97 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.99 -4.14 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.69 -4.13 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.41 -3.91 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.26 -3.79 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.05 -3.76 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.87 -3.73 44 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 45.72 -3.65 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.64 -3.60 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.59 -3.55 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.60 -3.70 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.65 -3.66 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 35.77 -3.55 40 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 33.93 -3.31 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 32.17 -3.22 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 30.47 -3.14 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 28.82 -2.87 39 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 27.23 -2.99 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 25.75 -2.91 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 24.10 -3.03 38 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 22.80 -3.04 38 0 120 0
30MAR27 117.50 C 0.00 0.00 0.00 21.31 -3.10 38 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 20.55 -2.54 39 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 19.39 -2.44 39 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 18.20 -2.43 38 0 178 0
30MAR27 127.50 C 0.00 0.00 0.00 17.16 -2.43 38 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 16.18 -2.35 38 0 129 0
30MAR27 132.50 C 0.00 0.00 0.00 15.27 -2.25 39 0 71 0
30MAR27 135.00 C 14.47 14.47 14.47 14.34 -2.22 38 100 199 -31
30MAR27 137.50 C 0.00 0.00 0.00 13.47 -2.17 38 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 12.64 -2.15 38 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 11.86 -2.09 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 11.12 -2.01 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.42 -1.93 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 9.76 -1.85 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 9.15 -1.76 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.56 -1.69 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 8.01 -1.61 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 7.50 -1.53 38 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.02 -1.46 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 6.56 -1.16 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.13 -1.33 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.73 -1.27 38 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 5.36 -1.20 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.01 -1.14 38 0 51 0
TOTAL CALL 4,746 139,628 +1,282
22MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 184 0 10 0
22MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
22MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 41 0 52 0
22MAY26 120.00 P 0.03 0.27 0.03 0.11 +0.09 41 92 388 -60
22MAY26 122.50 P 0.09 0.95 0.09 0.63 +0.53 41 1,087 1,011 +887
22MAY26 125.00 P 0.36 2.34 0.36 1.92 +1.50 38 515 392 +189
22MAY26 127.50 P 1.29 1.50 1.29 4.08 +2.78 41 7 334 +7
22MAY26 130.00 P 4.73 6.50 4.73 6.50 +3.65 0 33 179 -30
22MAY26 132.50 P 0.00 0.00 0.00 9.00 +4.00 0 0 58 0
22MAY26 135.00 P 0.00 0.00 0.00 11.50 +4.28 0 0 0 0
22MAY26 137.50 P 0.00 0.00 0.00 14.00 +4.30 0 0 0 0
22MAY26 140.00 P 0.00 0.00 0.00 16.50 +4.30 0 0 0 0
22MAY26 142.50 P 0.00 0.00 0.00 19.00 +4.30 0 0 0 0
22MAY26 145.00 P 0.00 0.00 0.00 21.50 +4.30 0 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 24.00 +4.30 0 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 26.50 +4.30 0 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 29.00 +3.82 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 134 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 0.00 0.00 0.01 0.00 96 0 619 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 847 0
28MAY26 95.00 P 0.02 0.02 0.02 0.01 0.00 69 1 2,799 -1
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,965 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,099 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,539 0
28MAY26 105.00 P 0.05 0.06 0.05 0.01 0.00 45 4 1,970 -4
28MAY26 107.50 P 0.06 0.06 0.06 0.01 0.00 39 1 1,985 -1
28MAY26 110.00 P 0.07 0.10 0.07 0.01 0.00 33 65 5,843 -35
28MAY26 112.50 P 0.00 0.00 0.00 0.04 +0.03 33 0 1,615 0
28MAY26 115.00 P 0.16 0.17 0.16 0.13 +0.11 32 90 3,749 -30
28MAY26 117.50 P 0.20 0.31 0.20 0.37 +0.30 32 63 1,475 -62
28MAY26 120.00 P 0.37 1.10 0.37 0.87 +0.67 32 104 2,155 +92
28MAY26 122.50 P 0.63 2.04 0.59 1.77 +1.25 33 410 1,529 +111
28MAY26 125.00 P 1.49 3.31 1.49 3.00 +1.86 32 582 3,082 +66
28MAY26 127.50 P 2.45 5.32 2.45 4.72 +2.56 31 139 942 -47
28MAY26 130.00 P 0.00 0.00 0.00 6.82 +3.21 32 0 921 0
28MAY26 132.50 P 0.00 0.00 0.00 9.11 +3.61 32 0 1,326 0
28MAY26 135.00 P 0.00 0.00 0.00 11.52 +4.06 32 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 14.00 +4.22 0 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 16.50 +4.29 0 0 5 0
28MAY26 142.50 P 0.00 0.00 0.00 19.00 +4.30 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 21.50 +4.30 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 24.00 +4.30 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 26.50 +4.30 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 29.00 +3.82 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 31.50 +3.91 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 34.00 +3.91 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 36.50 +3.92 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 39.00 +3.92 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 41.55 +3.91 94 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 44.12 +3.98 108 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.50 +3.92 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.00 +3.92 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 51.50 +3.86 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY26 110.00 P 0.08 0.08 0.08 0.02 +0.01 33 30 30 +25
29MAY26 112.50 P 0.00 0.00 0.00 0.07 +0.06 33 0 2 0
29MAY26 115.00 P 0.14 0.17 0.14 0.20 +0.16 33 66 67 +60
29MAY26 117.50 P 0.50 0.64 0.50 0.49 +0.38 33 33 59 +29
29MAY26 120.00 P 0.45 1.21 0.45 1.06 +0.78 33 213 57 +11
29MAY26 122.50 P 1.27 2.29 1.27 1.91 +1.25 33 263 165 +15
29MAY26 125.00 P 1.72 2.80 1.41 3.20 +1.87 32 103 216 -29
29MAY26 127.50 P 0.00 0.00 0.00 4.90 +2.52 32 0 98 0
29MAY26 130.00 P 6.80 6.80 6.80 6.94 +3.23 33 1 60 0
29MAY26 132.50 P 0.00 0.00 0.00 9.18 +3.52 33 0 0 0
29MAY26 135.00 P 0.00 0.00 0.00 11.55 +3.98 33 0 0 0
29MAY26 137.50 P 0.00 0.00 0.00 14.01 +4.17 33 0 0 0
29MAY26 140.00 P 0.00 0.00 0.00 16.50 +4.26 0 0 0 0
29MAY26 142.50 P 0.00 0.00 0.00 19.00 +4.30 0 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 21.50 +4.30 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 24.35 +4.65 77 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 26.50 +4.30 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6,654 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 957 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 1,568 0
29JUN26 95.00 P 0.19 0.19 0.19 0.03 +0.01 33 6 5,683 +6
29JUN26 97.50 P 0.30 0.30 0.30 0.06 +0.03 33 1 1,847 0
29JUN26 100.00 P 0.00 0.00 0.00 0.12 +0.07 33 0 3,948 0
29JUN26 102.50 P 0.38 0.45 0.38 0.21 +0.11 33 14 3,927 +14
29JUN26 105.00 P 0.00 0.00 0.00 0.36 +0.19 33 0 4,533 0
29JUN26 107.50 P 0.00 0.00 0.00 0.59 +0.29 33 0 4,579 0
29JUN26 110.00 P 0.69 1.12 0.69 0.91 +0.42 33 83 5,882 +49
29JUN26 112.50 P 1.04 1.55 0.96 1.37 +0.60 33 72 4,861 +36
29JUN26 115.00 P 1.31 2.06 1.30 1.97 +0.81 33 89 5,265 +42
29JUN26 117.50 P 2.00 2.82 1.90 2.71 +1.03 33 103 3,519 +41
29JUN26 120.00 P 2.48 3.88 2.48 3.70 +1.35 33 107 3,275 +20
29JUN26 122.50 P 3.25 4.83 3.25 4.82 +1.65 33 4 2,519 -3
29JUN26 125.00 P 4.82 6.39 4.82 6.02 +1.82 33 29 1,650 +2
29JUN26 127.50 P 7.61 7.61 7.57 7.57 +2.25 33 32 808 +30
29JUN26 130.00 P 0.00 0.00 0.00 9.17 +2.47 33 0 1,694 0
29JUN26 132.50 P 0.00 0.00 0.00 10.87 +2.63 32 0 413 0
29JUN26 135.00 P 0.00 0.00 0.00 12.90 +2.91 33 0 481 0
29JUN26 137.50 P 0.00 0.00 0.00 14.97 +3.23 33 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 17.15 +3.53 33 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 19.42 +3.73 33 0 325 0
29JUN26 145.00 P 22.06 22.06 22.06 21.74 +3.91 33 23 302 0
29JUN26 147.50 P 0.00 0.00 0.00 24.35 +4.21 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 26.64 +3.50 36 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 29.05 +3.55 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 31.50 +3.87 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 34.00 +3.91 0 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 36.50 +3.92 0 0 2,232 0
29JUN26 162.50 P 0.00 0.00 0.00 39.00 +3.92 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 41.55 +3.91 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 44.12 +3.98 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 46.50 +3.92 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 49.00 +3.91 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 51.50 +3.86 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 54.00 +4.04 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 56.50 +3.89 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 59.00 +3.13 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.50 +3.92 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 80.00 P 0.16 0.16 0.16 0.01 0.00 35 4 4 +4
30JUL26 82.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.10 +0.05 34 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.16 +0.07 34 0 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.27 +0.13 34 0 152 0
30JUL26 97.50 P 0.62 0.62 0.62 0.41 +0.19 34 30 238 +30
30JUL26 100.00 P 0.00 0.00 0.00 0.60 +0.25 34 0 220 0
30JUL26 102.50 P 0.00 0.00 0.00 0.87 +0.35 35 0 821 0
30JUL26 105.00 P 1.22 1.22 1.22 1.22 +0.46 34 4 752 +4
30JUL26 107.50 P 1.64 1.64 1.62 1.67 +0.61 35 34 441 -26
30JUL26 110.00 P 1.84 2.10 1.84 2.16 +0.72 34 5 553 +1
30JUL26 112.50 P 2.26 2.72 2.26 2.75 +0.81 34 4 624 -4
30JUL26 115.00 P 3.25 3.50 3.25 3.50 +0.96 34 33 2,944 0
30JUL26 117.50 P 4.10 4.49 4.10 4.37 +1.16 34 33 659 +2
30JUL26 120.00 P 4.64 5.46 4.64 5.46 +1.47 34 31 301 0
30JUL26 122.50 P 6.56 6.66 6.56 6.66 +1.72 34 32 294 +28
30JUL26 125.00 P 6.67 7.98 6.67 7.98 +1.95 34 26 140 0
30JUL26 127.50 P 7.47 7.47 7.47 9.32 +2.06 34 30 158 +30
30JUL26 130.00 P 0.00 0.00 0.00 11.07 +2.40 34 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 12.71 +2.57 34 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 14.48 +2.84 34 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 16.40 +3.04 34 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 18.38 +3.23 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.46 +3.38 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.61 +3.54 34 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 25.10 +3.94 37 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.36 +3.35 37 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.13 +3.85 41 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.29 +3.68 40 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.66 +3.75 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 37.02 +3.83 42 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 39.68 +4.35 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 41.88 +4.18 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 44.35 +4.21 45 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 46.50 +3.85 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 49.00 +3.86 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 51.50 +3.86 0 0 0 0
28AUG26 57.50 P 0.10 0.10 0.10 0.01 0.00 50 90 90 +90
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 P 0.18 0.18 0.18 0.01 0.00 38 4 4 +4
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.17 +0.06 36 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.25 +0.07 36 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.39 +0.14 37 0 65 0
28AUG26 92.50 P 0.00 0.00 0.00 0.56 +0.19 37 0 95 0
28AUG26 95.00 P 1.01 1.01 1.01 0.77 +0.23 37 1 161 0
28AUG26 97.50 P 0.00 0.00 0.00 1.05 +0.32 37 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 1.41 +0.40 37 0 3,183 0
28AUG26 102.50 P 0.00 0.00 0.00 1.82 +0.49 37 0 73 0
28AUG26 105.00 P 0.00 0.00 0.00 2.33 +0.62 37 0 137 0
28AUG26 107.50 P 2.50 2.50 2.50 2.87 +0.66 36 1 88 0
28AUG26 110.00 P 3.47 3.56 3.46 3.55 +0.81 37 34 95 +34
28AUG26 112.50 P 0.00 0.00 0.00 4.25 +0.91 36 0 65 0
28AUG26 115.00 P 4.44 4.95 4.44 5.15 +1.15 36 32 106 -24
28AUG26 117.50 P 0.00 0.00 0.00 6.10 +1.23 36 0 104 0
28AUG26 120.00 P 7.26 7.26 7.26 7.20 +1.42 36 32 101 -8
28AUG26 122.50 P 0.00 0.00 0.00 8.42 +1.57 36 0 99 0
28AUG26 125.00 P 9.32 9.32 9.32 9.76 +1.79 36 10 215 0
28AUG26 127.50 P 10.89 10.89 10.89 11.15 +1.88 36 30 336 +30
28AUG26 130.00 P 13.12 13.12 13.12 12.69 +2.00 36 30 251 0
28AUG26 132.50 P 0.00 0.00 0.00 14.26 +2.08 36 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 16.15 +2.34 36 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 17.94 +2.71 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 19.83 +2.85 36 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 21.78 +3.01 36 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 23.79 +2.61 36 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.15 +2.94 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.30 +3.07 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 30.48 +2.97 38 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.71 +3.03 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.35 +3.63 41 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.92 +3.97 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.95 +3.69 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.30 +3.78 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.69 +4.00 43 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 47.09 +4.09 43 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 49.49 +4.14 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 51.90 +4.16 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 +0.04 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.27 +0.08 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.39 +0.12 37 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 0.54 +0.15 37 0 788 0
29SEP26 90.00 P 0.00 0.00 0.00 0.75 +0.21 37 0 3,819 0
29SEP26 92.50 P 0.00 0.00 0.00 0.99 +0.26 37 0 1,841 0
29SEP26 95.00 P 1.50 1.50 1.50 1.32 +0.32 37 1 1,111 0
29SEP26 97.50 P 1.88 1.88 1.88 1.70 +0.42 37 9 2,843 0
29SEP26 100.00 P 0.00 0.00 0.00 2.15 +0.50 37 0 8,274 0
29SEP26 102.50 P 0.00 0.00 0.00 2.67 +0.61 37 0 2,085 0
29SEP26 105.00 P 0.00 0.00 0.00 3.21 +0.63 37 0 4,749 0
29SEP26 107.50 P 3.84 3.84 3.84 3.82 +0.71 36 2 2,765 0
29SEP26 110.00 P 4.00 4.61 4.00 4.51 +0.82 36 31 5,263 -30
29SEP26 112.50 P 0.00 0.00 0.00 5.33 +0.98 36 0 466 0
29SEP26 115.00 P 0.00 0.00 0.00 6.30 +1.16 36 0 1,288 0
29SEP26 117.50 P 0.00 0.00 0.00 7.33 +1.32 36 0 1,696 0
29SEP26 120.00 P 8.40 8.50 8.30 8.50 +1.53 36 12 1,064 0
29SEP26 122.50 P 0.00 0.00 0.00 9.70 +1.60 36 0 326 0
29SEP26 125.00 P 11.27 11.27 11.27 11.03 +1.82 36 30 821 0
29SEP26 127.50 P 12.00 12.00 12.00 12.50 +2.03 36 20 232 0
29SEP26 130.00 P 0.00 0.00 0.00 14.12 +2.17 37 0 359 0
29SEP26 132.50 P 0.00 0.00 0.00 15.76 +2.33 37 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 17.38 +2.40 37 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 19.17 +2.52 37 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 20.97 +2.72 37 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 23.31 +3.26 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 25.06 +2.91 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 27.04 +2.90 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 29.53 +3.22 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 31.30 +3.50 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.84 +3.85 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 36.03 +3.93 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.28 +3.45 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 40.53 +4.19 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 42.79 +3.65 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 45.10 +3.71 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.42 +3.77 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.80 +3.84 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 52.18 +4.44 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 54.58 +4.57 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 57.02 +4.03 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.42 +3.55 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.87 +4.29 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 368 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 +0.07 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.34 +0.08 37 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.47 +0.12 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.63 +0.16 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 0.82 +0.19 37 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.05 +0.22 37 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.34 +0.30 37 0 522 0
30DEC26 87.50 P 0.00 0.00 0.00 1.71 +0.38 38 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 2.11 +0.47 38 0 1,081 0
30DEC26 92.50 P 2.66 2.66 2.66 2.56 +0.52 38 1 1,574 +1
30DEC26 95.00 P 0.00 0.00 0.00 3.09 +0.65 38 0 1,247 0
30DEC26 97.50 P 3.38 3.80 3.38 3.64 +0.67 38 29 1,135 +29
30DEC26 100.00 P 3.94 3.94 3.94 4.27 +0.77 38 1 2,012 +1
30DEC26 102.50 P 0.00 0.00 0.00 4.90 +0.76 37 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 5.61 +0.78 37 0 1,477 0
30DEC26 107.50 P 0.00 0.00 0.00 6.44 +0.92 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 7.32 +1.04 37 0 1,504 0
30DEC26 112.50 P 0.00 0.00 0.00 8.26 +1.15 37 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 9.32 +1.29 37 0 1,998 0
30DEC26 117.50 P 0.00 0.00 0.00 10.46 +1.44 37 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 11.65 +1.55 37 0 289 0
30DEC26 122.50 P 12.92 12.92 12.92 12.93 +1.71 37 30 465 +30
30DEC26 125.00 P 0.00 0.00 0.00 14.30 +1.79 37 0 2,291 0
30DEC26 127.50 P 0.00 0.00 0.00 15.72 +1.89 37 0 28 0
30DEC26 130.00 P 0.00 0.00 0.00 17.29 +2.35 37 0 1,098 0
30DEC26 132.50 P 0.00 0.00 0.00 18.89 +2.19 37 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 20.56 +2.34 37 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 22.57 +2.72 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 24.36 +2.85 39 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 26.20 +3.06 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.09 +2.71 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.04 +2.81 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.01 +2.92 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 34.01 +2.97 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.06 +3.05 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.13 +3.11 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.28 +3.22 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 42.38 +3.30 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.53 +3.46 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 46.72 +3.48 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.93 +3.48 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 51.17 +3.60 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 53.41 +3.67 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 55.70 +3.69 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.99 +3.74 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 60.26 +3.76 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.87 +4.10 43 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.35 +0.06 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 +0.09 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.64 +0.11 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.81 +0.13 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.02 +0.13 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.30 +0.24 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.63 +0.25 38 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 2.01 +0.33 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.42 +0.37 38 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 2.87 +0.41 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 3.42 +0.53 38 0 84 0
30MAR27 92.50 P 0.00 0.00 0.00 3.97 +0.53 38 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 4.64 +0.65 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 5.35 +0.72 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 6.00 +0.67 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 6.74 +0.69 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 7.56 +0.87 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 8.48 +1.00 37 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 9.45 +1.12 37 0 1,172 0
30MAR27 112.50 P 10.15 10.15 10.15 10.55 +1.31 37 1 34 0
30MAR27 115.00 P 0.00 0.00 0.00 11.62 +1.38 37 0 757 0
30MAR27 117.50 P 11.89 11.89 11.89 12.77 +1.47 37 1 4 +1
30MAR27 120.00 P 0.00 0.00 0.00 14.05 +1.63 37 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 15.35 +1.73 37 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 16.61 +1.72 37 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 18.02 +1.81 37 0 35 0
30MAR27 130.00 P 0.00 0.00 0.00 19.67 +2.06 37 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 21.19 +2.08 37 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 22.85 +2.20 37 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.79 +2.54 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.54 +2.65 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 28.31 +2.72 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.16 +2.79 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.02 +2.87 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.96 +2.97 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 35.72 +2.87 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.88 +3.12 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.88 +3.19 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.56 +2.90 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.63 +2.96 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.71 +3.01 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.82 +2.92 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.94 +2.97 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 52.10 +3.01 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.28 +3.04 39 0 0 0
TOTAL PUT 5,163 211,053 +1,657
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$ 40.26
28MAY26 31.00 C 0.00 0.00 0.00 9.28 - 71 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 8.28 -0.11 62 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.28 -0.12 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.28 -0.13 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.30 -0.13 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.33 -0.15 48 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.42 -0.15 49 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 2.58 -0.16 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 1.81 -0.21 47 0 0 0
28MAY26 40.00 C 1.29 1.33 1.29 1.21 -0.16 48 10 197 +8
28MAY26 41.00 C 0.84 0.84 0.65 0.77 -0.14 48 14 191 -7
28MAY26 42.00 C 0.46 0.46 0.46 0.46 -0.12 49 15 195 +1
28MAY26 43.00 C 0.00 0.00 0.00 0.25 -0.10 48 0 343 0
28MAY26 44.00 C 0.00 0.00 0.00 0.13 -0.07 49 0 90 0
28MAY26 45.00 C 0.13 0.13 0.09 0.07 -0.03 50 12 202 -8
28MAY26 46.00 C 0.06 0.06 0.06 0.04 -0.02 52 8 185 -8
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 178 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 264 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 236 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 732 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 409 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 189 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 69 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 145 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.26 -0.40 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.30 -0.40 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.36 -0.44 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.45 -0.41 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.67 -0.13 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.83 -0.14 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.05 -0.13 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.32 -0.13 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.65 -0.13 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.99 -0.13 43 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.50 -0.10 44 0 92 0
29JUN26 41.00 C 2.24 2.24 1.90 2.00 -0.11 43 6 105 +6
29JUN26 42.00 C 0.00 0.00 0.00 1.62 -0.10 43 0 72 0
29JUN26 43.00 C 1.37 1.37 1.37 1.29 -0.09 43 15 93 +2
29JUN26 44.00 C 1.05 1.05 1.00 1.02 -0.08 43 2 55 +2
29JUN26 45.00 C 0.87 0.87 0.74 0.80 -0.07 44 9 189 +3
29JUN26 46.00 C 0.63 0.63 0.63 0.62 -0.06 44 15 125 -15
29JUN26 47.00 C 0.47 0.47 0.47 0.50 -0.04 45 15 131 -15
29JUN26 48.00 C 0.00 0.00 0.00 0.38 -0.05 45 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 860 0
29JUN26 52.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 332 0
29JUN26 57.50 C 0.11 0.11 0.11 0.02 -0.01 45 5 234 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 9.77 - 47 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 8.89 -0.13 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.04 -0.21 46 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.12 -0.21 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.43 -0.12 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.72 -0.12 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.06 -0.12 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.45 -0.11 45 0 0 0
30JUL26 39.00 C 3.70 3.70 3.70 3.77 -0.17 43 15 30 +15
30JUL26 40.00 C 0.00 0.00 0.00 3.34 -0.09 44 0 105 0
30JUL26 41.00 C 3.02 3.02 3.02 2.90 -0.07 44 12 172 +12
30JUL26 42.00 C 2.80 2.80 2.60 2.46 -0.10 44 22 316 +22
30JUL26 43.00 C 2.26 2.26 2.26 2.13 -0.07 44 15 233 -15
30JUL26 44.00 C 1.94 1.94 1.92 1.81 -0.08 44 44 539 -16
30JUL26 45.00 C 1.66 1.66 1.49 1.55 -0.08 44 59 510 -45
30JUL26 46.00 C 1.41 1.41 1.41 1.33 -0.07 45 14 259 0
30JUL26 47.00 C 1.28 1.28 1.09 1.14 -0.06 45 30 198 -30
30JUL26 48.00 C 0.00 0.00 0.00 0.95 -0.06 45 0 337 0
30JUL26 49.00 C 0.00 0.00 0.00 0.75 -0.05 44 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.62 -0.04 44 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.41 -0.03 45 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.05 - 46 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 9.22 -0.35 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.43 -0.34 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.68 -0.33 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.01 -0.17 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.35 -0.13 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.73 -0.13 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.16 -0.12 46 0 0 0
28AUG26 39.00 C 4.42 4.42 4.42 4.61 -0.14 46 15 15 +15
28AUG26 40.00 C 4.06 4.06 4.06 4.13 -0.11 46 15 45 +15
28AUG26 41.00 C 0.00 0.00 0.00 3.67 -0.08 46 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 3.26 -0.07 46 0 55 0
28AUG26 43.00 C 0.00 0.00 0.00 2.88 -0.08 46 0 70 0
28AUG26 44.00 C 0.00 0.00 0.00 2.55 -0.07 46 0 130 0
28AUG26 45.00 C 2.35 2.35 2.35 2.26 -0.07 46 8 138 +8
28AUG26 46.00 C 2.09 2.09 2.09 2.00 -0.06 46 13 289 +13
28AUG26 47.00 C 1.85 1.85 1.85 1.76 -0.06 46 13 196 +13
28AUG26 48.00 C 0.00 0.00 0.00 1.56 -0.07 47 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 1.29 -0.07 45 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 1.13 -0.07 46 0 81 0
28AUG26 52.50 C 0.00 0.00 0.00 0.80 -0.09 46 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.58 -0.04 46 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.40 -0.03 46 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.45 - 47 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 9.67 -0.20 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.92 -0.21 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.21 -0.22 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.53 -0.22 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.89 -0.22 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.35 -0.12 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.80 -0.11 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.17 -0.23 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.82 -0.12 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.36 -0.11 47 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 3.94 -0.11 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.56 -0.08 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.19 -0.12 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.90 -0.07 47 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 2.62 -0.10 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.32 -0.14 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 2.12 -0.11 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.94 -0.02 47 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 1.73 -0.02 47 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 1.31 -0.02 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.98 -0.02 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 -0.02 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.54 -0.03 47 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.02 47 0 60 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30DEC26 31.00 C 0.00 0.00 0.00 11.50 - 48 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 10.79 -0.17 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.05 -0.23 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.43 -0.20 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.79 -0.22 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.23 -0.19 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.68 -0.19 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.15 -0.18 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.65 -0.18 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.29 -0.16 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.85 -0.08 47 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.42 -0.09 46 0 65 0
30DEC26 43.00 C 0.00 0.00 0.00 5.03 -0.09 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.68 -0.07 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.35 -0.07 47 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 4.04 -0.04 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 3.75 -0.05 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 3.48 -0.07 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.23 -0.09 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 3.06 +0.04 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.52 -0.04 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.07 +0.02 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.70 +0.02 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 1.39 +0.01 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.14 -0.03 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 0.00 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 -0.02 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 0.00 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 0.00 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 0.00 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.24 - 46 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 11.77 +0.04 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.14 -0.30 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.53 -0.22 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.95 -0.30 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.39 -0.22 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.86 -0.21 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.36 -0.20 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.88 -0.19 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.46 -0.20 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.04 -0.12 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.63 -0.11 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.24 -0.11 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.87 -0.11 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.46 -0.17 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.21 -0.10 46 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 4.93 -0.07 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 4.63 +0.03 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.35 -0.09 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 4.17 -0.11 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 3.58 -0.10 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 3.07 -0.03 47 0 18 0
30MAR27 57.50 C 2.55 2.55 2.55 2.63 -0.08 47 9 9 +9
30MAR27 60.00 C 0.00 0.00 0.00 2.26 -0.07 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 1.93 -0.07 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 1.66 -0.06 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.42 -0.06 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 1.22 -0.05 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 1.04 -0.05 46 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 0.90 -0.04 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.77 -0.04 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.66 -0.03 46 0 31 0
TOTAL CALL 410 17,211 -15
28MAY26 31.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 43 0
28MAY26 37.00 P 0.22 0.22 0.22 0.14 -0.04 49 2 228 0
28MAY26 38.00 P 0.30 0.30 0.30 0.31 -0.04 50 2 214 +2
28MAY26 39.00 P 0.46 0.46 0.46 0.58 -0.06 50 8 189 0
28MAY26 40.00 P 0.81 1.04 0.79 1.00 -0.05 51 37 393 -1
28MAY26 41.00 P 1.21 1.50 1.21 1.53 -0.05 50 26 252 0
28MAY26 42.00 P 0.00 0.00 0.00 2.19 -0.01 49 0 285 0
28MAY26 43.00 P 0.00 0.00 0.00 2.98 +0.02 49 0 350 0
28MAY26 44.00 P 0.00 0.00 0.00 3.86 +0.06 49 0 349 0
28MAY26 45.00 P 0.00 0.00 0.00 4.79 +0.08 49 0 616 0
28MAY26 46.00 P 0.00 0.00 0.00 5.76 +0.10 50 0 153 0
28MAY26 47.00 P 0.00 0.00 0.00 6.74 +0.11 0 0 245 0
28MAY26 48.00 P 7.70 7.70 7.70 7.85 +0.23 81 8 138 -8
28MAY26 49.00 P 0.00 0.00 0.00 8.85 +0.17 88 0 167 0
28MAY26 50.00 P 0.00 0.00 0.00 9.84 +0.16 93 0 168 -71
28MAY26 52.50 P 0.00 0.00 0.00 12.42 +0.22 122 0 44 0
28MAY26 55.00 P 0.00 0.00 0.00 14.92 +0.24 139 0 30 -1
28MAY26 57.50 P 17.28 17.28 17.28 17.24 +0.07 0 1 30 0
28MAY26 60.00 P 0.00 0.00 0.00 19.92 +0.25 167 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.59 +0.43 205 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.09 +0.41 219 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.59 +0.41 232 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.74 +0.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.24 +0.06 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.74 +0.06 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 37.45 +0.27 253 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 39.95 +0.27 262 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 42.45 +0.27 272 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 44.95 +0.27 280 0 0 0
29JUN26 30.00 P 0.15 0.15 0.15 0.04 -0.01 45 5 20 +5
29JUN26 31.00 P 0.19 0.19 0.19 0.08 0.00 45 3 8 +3
29JUN26 32.00 P 0.26 0.26 0.26 0.13 -0.01 45 2 50 +2
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 24 0
29JUN26 34.00 P 0.43 0.43 0.43 0.33 -0.01 45 15 73 +15
29JUN26 35.00 P 0.00 0.00 0.00 0.49 -0.01 45 0 62 0
29JUN26 36.00 P 0.78 0.78 0.78 0.71 -0.01 45 2 88 +2
29JUN26 37.00 P 0.00 0.00 0.00 0.98 -0.01 45 0 193 0
29JUN26 38.00 P 0.00 0.00 0.00 1.32 -0.01 45 0 185 0
29JUN26 39.00 P 0.00 0.00 0.00 1.74 0.00 45 0 160 0
29JUN26 40.00 P 1.85 2.12 1.85 2.18 -0.02 45 71 142 0
29JUN26 41.00 P 2.57 2.57 2.57 2.74 +0.01 45 15 130 -15
29JUN26 42.00 P 0.00 0.00 0.00 3.31 -0.01 44 0 123 0
29JUN26 43.00 P 0.00 0.00 0.00 3.97 +0.04 44 0 217 0
29JUN26 44.00 P 4.70 4.70 4.68 4.69 +0.04 44 16 222 0
29JUN26 45.00 P 0.00 0.00 0.00 5.46 +0.05 44 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 6.28 +0.06 44 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 7.13 +0.07 44 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 8.22 +0.40 51 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 9.05 +0.25 49 0 105 0
29JUN26 50.00 P 0.00 0.00 0.00 10.08 +0.40 54 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 12.42 +0.22 55 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 14.96 +0.28 64 0 103 0
29JUN26 57.50 P 0.00 0.00 0.00 17.42 +0.25 69 0 400 0
29JUN26 60.00 P 0.00 0.00 0.00 20.09 +0.42 84 0 121 0
29JUN26 62.50 P 22.57 22.57 22.57 22.59 +0.42 90 12 50 0
29JUN26 65.00 P 25.04 25.04 25.04 25.09 +0.41 96 12 100 0
29JUN26 67.50 P 0.00 0.00 0.00 27.59 +0.41 102 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.09 +0.41 107 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.59 +0.41 113 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.74 +0.06 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.45 +0.27 113 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.09 +0.41 126 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.59 +0.41 131 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.95 +0.27 126 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.59 +0.41 139 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.08 +0.40 142 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.24 +0.06 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.29 - 45 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.42 0.00 45 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.78 -0.01 45 0 96 0
30JUL26 35.00 P 1.05 1.05 1.00 1.03 0.00 45 12 125 +12
30JUL26 36.00 P 1.42 1.42 1.42 1.32 0.00 45 36 193 -36
30JUL26 37.00 P 0.00 0.00 0.00 1.67 0.00 45 0 273 0
30JUL26 38.00 P 0.00 0.00 0.00 2.07 +0.05 45 0 107 0
30JUL26 39.00 P 0.00 0.00 0.00 2.47 -0.04 45 0 200 0
30JUL26 40.00 P 2.77 2.88 2.77 2.97 -0.02 45 27 121 0
30JUL26 41.00 P 3.42 3.42 3.42 3.52 0.00 45 15 244 0
30JUL26 42.00 P 4.02 4.02 4.02 4.09 -0.02 45 15 188 0
30JUL26 43.00 P 0.00 0.00 0.00 4.71 -0.01 45 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 5.39 +0.04 45 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 6.22 +0.16 46 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 7.06 +0.13 48 0 320 0
30JUL26 47.00 P 0.00 0.00 0.00 7.85 +0.11 48 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 8.58 +0.06 46 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 9.43 +0.03 47 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 10.30 +0.08 47 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 12.55 +0.14 47 0 121 0
30JUL26 55.00 P 0.00 0.00 0.00 14.96 +0.16 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.42 +0.25 53 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.09 +0.38 65 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.59 +0.38 70 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.09 +0.41 74 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.59 +0.41 78 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.09 +0.41 83 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.59 +0.41 87 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 35.03 +0.35 88 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.60 - 47 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.78 -0.01 47 0 0 0
28AUG26 33.00 P 1.17 1.17 1.16 1.00 -0.01 47 30 64 +30
28AUG26 34.00 P 0.00 0.00 0.00 1.26 -0.02 47 0 31 0
28AUG26 35.00 P 0.00 0.00 0.00 1.56 -0.01 47 0 17 0
28AUG26 36.00 P 1.88 1.88 1.88 1.91 -0.01 47 15 105 0
28AUG26 37.00 P 2.30 2.30 2.30 2.30 +0.01 47 15 164 0
28AUG26 38.00 P 2.57 2.71 2.57 2.71 -0.02 47 45 284 0
28AUG26 39.00 P 2.84 3.07 2.84 3.15 -0.02 46 30 317 0
28AUG26 40.00 P 3.57 3.57 3.57 3.65 -0.01 47 15 374 0
28AUG26 41.00 P 4.06 4.06 4.06 4.18 -0.02 46 15 76 0
28AUG26 42.00 P 0.00 0.00 0.00 4.76 0.00 46 0 69 0
28AUG26 43.00 P 5.50 5.50 5.50 5.38 0.00 46 15 60 +15
28AUG26 44.00 P 0.00 0.00 0.00 6.14 +0.09 47 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.82 +0.08 47 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.55 +0.09 47 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 8.30 +0.07 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.08 +0.08 47 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 9.89 +0.09 47 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 10.79 +0.23 49 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 12.95 +0.26 49 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 15.19 +0.27 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.56 +0.33 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.09 +0.38 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.59 +0.38 60 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.09 +0.41 64 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.59 +0.41 68 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.09 +0.41 71 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.92 - 47 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 1.14 -0.01 47 0 1 0
29SEP26 33.00 P 1.52 1.52 1.52 1.42 0.00 47 1 2 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.70 -0.01 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.06 0.00 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.42 0.00 47 0 1 0
29SEP26 37.00 P 2.83 2.92 2.83 2.81 +0.03 47 3 14 +3
29SEP26 38.00 P 0.00 0.00 0.00 3.25 +0.01 47 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 3.68 0.00 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.21 -0.03 47 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 4.75 +0.02 46 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 5.33 +0.02 46 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 5.95 +0.04 47 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 6.61 +0.04 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.33 +0.07 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 8.05 +0.08 47 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.86 +0.16 48 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.62 +0.16 48 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.42 +0.18 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.14 +0.10 47 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.32 +0.21 49 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 15.47 +0.14 49 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 17.73 +0.17 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.09 +0.19 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.59 +0.38 54 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 25.09 +0.36 57 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 27.59 +0.39 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.09 +0.40 64 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 32.59 +0.41 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.03 +0.35 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.45 +0.27 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.09 +0.41 75 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.59 +0.41 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.95 +0.27 75 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.59 +0.41 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.08 +0.40 84 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.24 +0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.72 - 47 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 2.02 +0.02 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.36 +0.02 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.73 +0.02 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.09 +0.01 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.52 +0.04 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 3.91 +0.01 47 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.39 +0.03 47 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.85 +0.02 46 0 50 0
30DEC26 40.00 P 5.39 5.41 5.39 5.39 +0.03 46 100 350 +100
30DEC26 41.00 P 0.00 0.00 0.00 5.94 +0.02 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.49 -0.01 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.12 +0.03 46 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 7.76 +0.04 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.43 +0.04 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.16 +0.02 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.87 +0.04 47 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.64 +0.06 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.36 +0.04 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.15 +0.07 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.15 +0.09 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.21 +0.09 47 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 18.32 +0.08 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 20.52 +0.12 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.78 +0.15 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.09 +0.22 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.59 +0.36 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.09 +0.34 52 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 32.59 +0.41 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.09 +0.41 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.45 +0.27 56 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 40.09 +0.41 61 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 42.59 +0.41 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.95 +0.27 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.59 +0.41 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.08 +0.40 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.24 +0.06 0 0 0 0
30MAR27 31.00 P 2.36 2.47 2.36 2.38 - 47 7 7 -
30MAR27 32.00 P 0.00 0.00 0.00 2.75 +0.07 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.12 -0.01 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.51 +0.02 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.91 +0.04 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.33 +0.04 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.78 +0.04 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.25 +0.04 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.75 +0.04 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.28 +0.04 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 6.78 -0.01 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.35 +0.03 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.04 +0.08 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.64 +0.07 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.29 +0.06 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 9.98 +0.03 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.73 +0.14 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.42 +0.12 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.15 +0.06 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.91 +0.13 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.83 +0.14 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 16.82 +0.15 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.88 +0.15 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.01 +0.31 46 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 23.19 +0.29 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.57 +0.32 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.85 +0.34 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.12 +0.27 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 32.59 +0.34 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.09 +0.39 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.45 +0.25 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.09 +0.39 54 0 2 0
TOTAL PUT 633 21,187 +58
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$ 35.24
28MAY26 25.00 C 0.00 0.00 0.00 10.25 -0.74 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.25 -0.78 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.25 -0.74 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.31 -0.68 92 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.26 -0.74 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.26 -0.75 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.29 -0.74 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.35 -0.73 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.49 -0.70 51 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 1.74 -0.64 51 0 47 0
28MAY26 35.00 C 1.71 1.71 1.19 1.16 -0.55 52 4 89 -4
28MAY26 36.00 C 1.45 1.45 0.67 0.66 -0.47 50 128 228 -69
28MAY26 37.00 C 1.06 1.06 0.38 0.38 -0.35 51 79 246 +12
28MAY26 38.00 C 0.53 0.53 0.19 0.20 -0.22 51 45 189 -6
28MAY26 39.00 C 0.32 0.32 0.08 0.10 -0.15 52 92 294 -33
28MAY26 40.00 C 0.16 0.17 0.06 0.05 -0.08 53 31 868 -16
28MAY26 41.00 C 0.07 0.07 0.07 0.02 -0.05 52 20 254 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1,494 0
28MAY26 43.00 C 0.02 0.02 0.02 0.01 -0.01 60 3 215 -3
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 153 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 246 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 179 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 156 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 122 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 142 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 25.74 -0.76 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.50 -0.76 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.25 -0.83 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.76 -0.75 161 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.24 -0.82 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.85 -0.75 203 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.24 -0.76 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.84 -0.65 186 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.34 -0.73 179 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.74 -0.76 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.34 -0.69 166 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.74 -0.76 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.25 -0.75 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.74 -0.76 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.34 -0.71 143 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.74 -0.78 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.24 -0.86 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.75 -0.76 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.25 -0.77 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 16.75 -0.79 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.25 -0.76 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.75 -0.80 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.37 -0.65 110 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.26 -0.80 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.26 -0.77 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.26 -0.76 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.26 -0.81 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.27 -0.77 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.28 -0.76 41 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.33 -0.74 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.45 -0.62 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.40 -0.74 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.50 -0.70 47 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 4.66 -0.68 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.89 -0.64 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.20 -0.60 47 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 2.60 -0.54 47 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 2.14 -0.35 49 0 324 0
29JUN26 36.00 C 2.14 2.14 2.14 1.69 -0.44 48 15 297 +5
29JUN26 37.00 C 1.72 1.73 1.72 1.32 -0.39 48 17 246 0
29JUN26 38.00 C 1.00 1.00 1.00 1.01 -0.34 48 1 121 0
29JUN26 39.00 C 1.34 1.34 0.79 0.77 -0.22 48 7 83 0
29JUN26 40.00 C 0.78 0.78 0.70 0.59 -0.22 48 10 284 -9
29JUN26 41.00 C 0.47 0.47 0.47 0.44 -0.18 48 2 141 -2
29JUN26 42.00 C 0.46 0.46 0.41 0.32 -0.15 48 18 2,858 -1
29JUN26 43.00 C 0.38 0.38 0.32 0.23 -0.12 47 4 98 +4
29JUN26 44.00 C 0.35 0.35 0.35 0.17 -0.09 47 1 130 +1
29JUN26 45.00 C 0.36 0.36 0.25 0.12 -0.08 47 31 455 +29
29JUN26 46.00 C 0.14 0.14 0.14 0.09 -0.05 48 3 104 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 33 0
29JUN26 49.00 C 0.08 0.08 0.08 0.03 -0.03 48 5 167 -5
29JUN26 50.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 147 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 168 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 10.28 -0.76 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.28 -0.77 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.33 -0.74 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.45 -0.69 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.61 -0.62 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.83 -0.60 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.10 -0.59 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.42 -0.57 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.82 -0.53 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.34 -0.54 49 0 30 0
30JUL26 35.00 C 3.36 3.36 3.06 2.89 -0.45 49 30 104 0
30JUL26 36.00 C 0.00 0.00 0.00 2.46 -0.38 49 0 52 0
30JUL26 37.00 C 2.56 2.56 2.56 2.09 -0.36 49 1 142 +1
30JUL26 38.00 C 0.00 0.00 0.00 1.76 -0.33 49 0 97 0
30JUL26 39.00 C 0.00 0.00 0.00 1.47 -0.29 49 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 1.23 -0.25 49 0 115 0
30JUL26 41.00 C 0.00 0.00 0.00 1.01 -0.24 49 0 59 0
30JUL26 42.00 C 0.00 0.00 0.00 0.84 -0.19 48 0 45 0
30JUL26 43.00 C 0.00 0.00 0.00 0.69 -0.17 49 0 78 0
30JUL26 44.00 C 0.76 0.76 0.76 0.57 -0.14 48 1 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.46 -0.11 48 0 179 0
30JUL26 46.00 C 0.00 0.00 0.00 0.37 -0.10 48 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.30 -0.09 48 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.24 -0.08 48 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.20 -0.06 49 0 55 0
28AUG26 26.00 C 0.00 0.00 0.00 9.51 -0.54 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.64 -0.49 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.78 -0.43 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.01 -0.55 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.30 -0.58 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.57 -0.46 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.05 -0.35 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.48 -0.29 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.95 -0.56 49 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 3.50 -0.44 50 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 3.12 -0.38 50 0 21 0
28AUG26 37.00 C 3.05 3.05 3.05 2.76 -0.35 50 15 60 +15
28AUG26 38.00 C 2.93 2.93 2.93 2.41 -0.31 50 14 25 +8
28AUG26 39.00 C 2.60 2.60 2.60 2.14 -0.25 50 15 70 0
28AUG26 40.00 C 0.00 0.00 0.00 1.87 -0.23 50 0 40 0
28AUG26 41.00 C 0.00 0.00 0.00 1.64 -0.18 51 0 64 0
28AUG26 42.00 C 1.73 1.73 1.73 1.42 -0.17 50 1 17 +1
28AUG26 43.00 C 0.00 0.00 0.00 1.23 -0.15 51 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 1.00 -0.19 49 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 0.88 -0.12 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.77 -0.09 50 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.66 -0.08 50 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.56 -0.09 50 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.50 -0.06 50 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 19.34 -0.71 88 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.74 -0.78 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.29 -0.81 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.75 -0.84 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.25 -0.77 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.75 -0.79 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.37 -0.64 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.75 -0.80 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.37 -0.75 68 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.26 -0.80 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.28 -0.75 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.40 -0.64 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.40 -0.67 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.43 -0.67 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.56 -0.66 47 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.78 -0.72 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.02 -0.47 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.38 -0.38 50 0 75 0
29SEP26 30.00 C 6.90 6.90 6.90 6.64 -0.54 48 10 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.02 -0.36 48 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.51 -0.46 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.03 -0.37 50 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.47 -0.42 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.03 -0.40 49 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 3.62 -0.38 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.28 -0.33 50 0 69 0
29SEP26 38.00 C 3.37 3.37 3.37 2.95 -0.31 50 15 72 +15
29SEP26 39.00 C 0.00 0.00 0.00 2.65 -0.27 50 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 2.38 -0.23 50 0 75 0
29SEP26 41.00 C 2.48 2.48 2.48 2.08 -0.26 50 1 54 +1
29SEP26 42.00 C 0.00 0.00 0.00 1.89 -0.17 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 1.68 -0.17 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.48 -0.15 50 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.28 -0.16 49 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.15 -0.13 50 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.02 -0.10 50 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.91 -0.09 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.80 -0.08 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.70 -0.07 50 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 -0.04 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.37 -0.04 50 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 50 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 13.48 -0.62 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.56 -0.72 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.74 -0.69 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.95 -0.55 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.21 -0.62 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.51 -0.52 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.85 -0.59 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.21 -0.55 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.61 -0.54 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.07 -0.50 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.62 -0.45 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.13 -0.37 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.64 -0.40 48 0 0 0
30DEC26 35.00 C 5.27 5.27 5.27 5.22 -0.38 48 15 15 +15
30DEC26 36.00 C 5.20 5.20 5.20 4.83 -0.36 48 1 53 +1
30DEC26 37.00 C 0.00 0.00 0.00 4.48 -0.33 48 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 4.15 -0.36 48 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.84 -0.30 48 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 3.56 -0.28 49 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.29 -0.27 49 0 92 0
30DEC26 42.00 C 3.33 3.33 3.33 3.06 -0.23 49 3 45 +3
30DEC26 43.00 C 0.00 0.00 0.00 2.82 -0.23 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.59 -0.30 49 0 51 0
30DEC26 45.00 C 2.68 2.76 2.45 2.39 -0.25 49 40 77 +38
30DEC26 46.00 C 0.00 0.00 0.00 2.19 -0.27 49 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 1.99 -0.27 49 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.79 -0.27 48 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.65 -0.26 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.55 -0.16 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.25 -0.13 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.96 -0.19 48 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.81 -0.09 49 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.64 -0.10 49 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 -0.09 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.41 -0.07 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 -0.07 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.05 49 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.04 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 11.49 -0.65 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.82 -0.57 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.18 -0.55 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.56 -0.54 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.06 -0.45 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.44 -0.61 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.93 -0.51 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.45 -0.48 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.00 -0.46 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.63 -0.41 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.15 -0.35 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.81 -0.37 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.45 -0.35 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.12 -0.37 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 4.82 -0.31 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.53 -0.18 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.25 -0.34 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.00 -0.32 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.76 -0.28 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.51 -0.34 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.26 -0.33 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.06 -0.28 48 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.86 -0.28 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.67 -0.28 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.48 -0.27 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.32 -0.24 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.96 -0.22 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.64 -0.19 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 -0.17 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.17 -0.14 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 0.99 -0.13 48 0 20 0
TOTAL CALL 678 19,705 +1
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 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 61 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 144 0
28MAY26 31.00 P 0.05 0.05 0.05 0.04 +0.01 53 2 272 0
28MAY26 32.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 158 0
28MAY26 33.00 P 0.15 0.25 0.15 0.24 +0.05 52 4 290 +1
28MAY26 34.00 P 0.25 0.31 0.25 0.49 +0.11 51 26 342 -1
28MAY26 35.00 P 0.45 0.87 0.45 0.86 +0.18 50 29 334 +16
28MAY26 36.00 P 0.76 1.50 0.76 1.40 +0.24 49 27 147 +6
28MAY26 37.00 P 1.53 2.16 1.50 2.13 +0.41 51 15 261 -2
28MAY26 38.00 P 2.86 2.86 2.86 2.94 +0.51 51 1 213 -1
28MAY26 39.00 P 2.75 3.98 2.75 3.78 +0.54 40 6 130 -5
28MAY26 40.00 P 0.00 0.00 0.00 4.93 +0.80 72 0 239 0
28MAY26 41.00 P 0.00 0.00 0.00 5.77 +0.70 52 0 153 0
28MAY26 42.00 P 6.90 6.90 6.90 6.96 +0.92 94 50 108 0
28MAY26 43.00 P 0.00 0.00 0.00 7.76 +0.74 0 0 13 0
28MAY26 44.00 P 0.00 0.00 0.00 8.78 +0.74 77 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 9.76 +0.72 0 0 53 0
28MAY26 46.00 P 0.00 0.00 0.00 10.76 +0.73 0 0 90 0
28MAY26 47.00 P 0.00 0.00 0.00 11.76 +0.72 0 0 0 -45
28MAY26 48.00 P 0.00 0.00 0.00 12.76 +0.72 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.78 +0.75 109 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.76 +0.72 0 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 17.29 +0.75 133 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.76 +0.72 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.30 +0.76 163 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.76 +0.72 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.26 +0.65 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.79 +0.75 191 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.26 +0.72 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.77 +0.67 194 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.26 +0.65 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.81 +0.71 240 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 137 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 106 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 47 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 47 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 +0.03 47 0 132 0
29JUN26 29.00 P 0.21 0.21 0.21 0.31 +0.06 47 1 139 -1
29JUN26 30.00 P 0.35 0.35 0.35 0.47 +0.05 47 5 437 -5
29JUN26 31.00 P 0.48 0.68 0.48 0.69 +0.08 46 18 227 +17
29JUN26 32.00 P 0.65 0.75 0.65 0.98 +0.14 46 12 168 +12
29JUN26 33.00 P 0.90 1.09 0.90 1.34 +0.15 46 14 203 +13
29JUN26 34.00 P 1.40 1.88 1.40 1.78 +0.24 46 4 372 0
29JUN26 35.00 P 1.73 2.22 1.73 2.33 +0.29 47 105 344 +103
29JUN26 36.00 P 2.49 2.68 2.49 2.85 +0.30 45 12 161 +3
29JUN26 37.00 P 3.01 3.01 3.01 3.49 +0.32 45 13 355 +13
29JUN26 38.00 P 0.00 0.00 0.00 4.18 +0.42 44 0 90 0
29JUN26 39.00 P 4.40 4.40 4.40 5.09 +0.49 47 3 95 0
29JUN26 40.00 P 5.90 5.90 5.90 5.94 +0.56 48 50 227 +50
29JUN26 41.00 P 0.00 0.00 0.00 6.73 +0.53 46 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 7.56 +0.51 42 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 8.56 +0.57 46 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.50 +0.59 46 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.40 +0.59 38 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.49 +0.72 52 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 12.32 +0.61 0 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.39 +0.67 45 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 14.25 +0.57 0 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 15.37 +0.69 43 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.89 +0.82 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 20.37 +0.79 57 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.87 +0.78 63 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 25.33 +0.76 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.86 +0.82 71 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.32 +0.80 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.85 +0.83 78 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.30 +0.80 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.71 +0.69 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.29 +0.75 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.82 +0.81 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.29 +0.79 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.79 +0.77 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.19 +0.66 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.78 +0.74 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.27 +0.84 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.24 +0.03 47 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.36 +0.05 48 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.51 +0.07 47 0 9 0
30JUL26 29.00 P 0.00 0.00 0.00 0.71 +0.09 47 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.96 +0.13 47 0 5 0
30JUL26 31.00 P 1.22 1.22 1.22 1.26 +0.17 47 10 15 -3
30JUL26 32.00 P 0.00 0.00 0.00 1.61 +0.19 47 0 50 0
30JUL26 33.00 P 1.49 1.70 1.49 2.01 +0.22 47 4 184 -2
30JUL26 34.00 P 2.12 2.12 2.12 2.48 +0.26 47 5 328 +5
30JUL26 35.00 P 0.00 0.00 0.00 3.01 +0.28 47 0 67 0
30JUL26 36.00 P 0.00 0.00 0.00 3.60 +0.31 47 0 131 0
30JUL26 37.00 P 0.00 0.00 0.00 4.24 +0.35 47 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 4.98 +0.42 48 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.63 +0.32 47 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 6.38 +0.24 46 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 7.21 +0.35 47 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 8.04 +0.36 47 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 8.87 +0.34 46 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.87 +0.59 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.77 +0.56 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.68 +0.61 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.63 +0.69 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.55 +0.51 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.53 +0.67 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.51 +0.10 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.69 +0.13 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.89 +0.14 49 0 21 0
28AUG26 29.00 P 0.00 0.00 0.00 1.16 +0.18 49 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 1.46 +0.22 49 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.79 +0.23 49 0 6 0
28AUG26 32.00 P 2.00 2.00 2.00 2.19 +0.28 49 10 29 +10
28AUG26 33.00 P 0.00 0.00 0.00 2.62 +0.31 49 0 40 0
28AUG26 34.00 P 0.00 0.00 0.00 3.11 +0.35 49 0 25 0
28AUG26 35.00 P 3.16 3.16 3.16 3.77 +0.48 50 15 89 0
28AUG26 36.00 P 0.00 0.00 0.00 4.41 +0.55 51 0 45 0
28AUG26 37.00 P 4.30 4.30 4.30 4.80 +0.33 48 15 45 +15
28AUG26 38.00 P 5.18 5.18 5.18 5.46 +0.37 48 15 75 0
28AUG26 39.00 P 5.76 5.76 5.76 6.11 +0.30 47 15 91 +15
28AUG26 40.00 P 0.00 0.00 0.00 6.90 +0.41 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.65 +0.30 48 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.45 +0.28 48 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 9.28 +0.34 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.21 +0.59 49 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.99 +0.49 48 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.95 +0.37 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.84 +0.47 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.67 +0.36 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.67 +0.48 49 0 0 0
29SEP26 16.00 P 0.03 0.03 0.03 0.01 0.00 50 50 168 -2
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 18.00 P 0.03 0.03 0.03 0.03 +0.01 49 50 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29SEP26 20.00 P 0.08 0.08 0.08 0.10 +0.02 50 110 104 -26
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.04 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.05 49 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 +0.07 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 +0.11 49 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.74 +0.12 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.95 +0.14 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.21 +0.19 49 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 1.49 +0.20 49 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.83 +0.24 49 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 2.19 +0.26 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.61 +0.28 48 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 3.06 +0.30 48 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 3.55 +0.31 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 4.18 +0.41 49 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 4.82 +0.49 50 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.26 +0.33 48 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.93 +0.35 48 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 6.62 +0.37 48 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.37 +0.25 48 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.08 +0.21 48 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 8.86 +0.23 48 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.60 +0.34 47 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.55 +0.37 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.40 +0.34 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.24 +0.43 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.12 +0.54 49 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.95 +0.38 48 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.90 +0.61 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.80 +0.58 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.12 +0.59 48 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.46 +0.61 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.91 +0.61 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.34 +0.51 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.86 +0.72 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.32 +0.73 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.85 +0.78 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.30 +0.57 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.78 +0.75 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.29 +0.59 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.82 +0.70 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.31 +0.65 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.81 +0.76 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.27 +0.74 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.78 +0.74 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.30 +0.69 63 0 0 0
30DEC26 22.00 P 0.50 0.50 0.50 0.55 +0.05 48 5 284 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.04 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 +0.06 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 +0.08 48 0 34 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 +0.07 48 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.70 +0.13 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.00 +0.14 48 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 2.38 +0.19 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.76 +0.19 48 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.20 +0.20 48 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.68 +0.19 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.19 +0.24 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 +0.26 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 5.32 +0.29 49 0 48 0
30DEC26 36.00 P 5.58 5.58 5.58 5.91 +0.24 49 15 16 +15
30DEC26 37.00 P 0.00 0.00 0.00 6.54 +0.32 50 0 1 0
30DEC26 38.00 P 6.83 6.83 6.83 7.21 +0.35 50 15 30 +15
30DEC26 39.00 P 0.00 0.00 0.00 7.87 +0.35 50 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 8.57 +0.36 50 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 9.29 +0.37 50 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 10.04 +0.38 50 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.80 +0.38 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.66 +0.48 51 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.46 +0.49 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.21 +0.52 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.03 +0.44 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.95 +0.53 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.74 +0.49 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.60 +0.46 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.84 +0.57 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.13 +0.62 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.41 +0.68 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.73 +0.60 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.07 +0.68 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.46 +0.71 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.89 +0.66 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.34 +0.61 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.78 +0.63 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.29 +0.59 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 +0.10 47 0 81 0
30MAR27 26.00 P 0.00 0.00 0.00 1.90 +0.15 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.22 +0.16 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.63 +0.21 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 3.04 +0.22 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.46 +0.30 48 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.93 +0.25 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.44 +0.29 48 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 5.02 +0.45 49 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.48 +0.23 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.04 +0.27 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.65 +0.36 48 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 7.28 +0.30 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.73 +0.11 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.64 +0.36 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.29 +0.36 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.01 +0.38 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.76 +0.41 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.51 +0.38 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.28 +0.43 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.13 +0.55 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.85 +0.41 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.67 +0.42 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.49 +0.51 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.40 +0.52 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.24 +0.60 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.40 +0.57 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.60 +0.56 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.84 +0.65 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.11 +0.62 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.36 +0.53 50 0 0 0
TOTAL PUT 731 16,328 +221
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$ 7.60
28MAY26 5.75 C 0.00 0.00 0.00 1.85 -0.40 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.60 -0.40 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.37 -0.37 85 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.11 -0.35 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.87 -0.34 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.65 -0.34 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.45 -0.28 56 0 15 0
28MAY26 7.50 C 0.33 0.33 0.27 0.29 -0.24 56 7 7 +7
28MAY26 7.75 C 0.21 0.21 0.15 0.17 -0.19 55 90 118 +45
28MAY26 8.00 C 0.22 0.22 0.07 0.09 -0.14 55 53 110 +49
28MAY26 8.25 C 0.11 0.11 0.03 0.04 -0.08 53 11 109 0
28MAY26 8.50 C 0.03 0.03 0.02 0.02 -0.05 55 62 331 -2
28MAY26 8.75 C 0.02 0.02 0.02 0.01 -0.03 57 2 178 -2
28MAY26 9.00 C 0.01 0.01 0.01 0.01 -0.01 66 20 342 -20
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 452 0
28MAY26 9.50 C 0.01 0.01 0.01 0.01 0.00 83 5 332 -5
28MAY26 9.75 C 0.01 0.01 0.01 0.01 0.00 91 2 356 -2
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 424 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 321 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 138 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 150 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 161 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 172 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 182 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 191 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 200 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.88 -0.37 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 -0.35 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 -0.35 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.22 -0.32 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.03 -0.29 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 -0.30 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 -0.27 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 -0.23 52 0 31 0
29JUN26 7.75 C 0.41 0.41 0.41 0.46 -0.18 52 15 15 +15
29JUN26 8.00 C 0.40 0.40 0.32 0.35 -0.19 50 168 229 +153
29JUN26 8.25 C 0.29 0.29 0.28 0.27 -0.14 50 30 42 +22
29JUN26 8.50 C 0.29 0.29 0.21 0.21 -0.11 51 12 116 +12
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.09 51 0 67 0
29JUN26 9.00 C 0.19 0.19 0.11 0.12 -0.08 51 3 215 +3
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.06 51 0 291 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.04 52 0 719 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.04 52 0 272 0
29JUN26 10.00 C 0.05 0.05 0.05 0.04 -0.03 53 9 801 -9
29JUN26 10.50 C 0.04 0.04 0.04 0.02 -0.02 53 1 607 -1
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 1.96 -0.33 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.74 -0.36 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.53 -0.35 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.35 -0.30 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.17 -0.30 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.01 -0.28 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.87 -0.22 51 0 0 0
30JUL26 7.50 C 0.72 0.72 0.72 0.76 -0.19 52 15 15 +15
30JUL26 7.75 C 0.65 0.65 0.58 0.63 -0.18 51 60 71 +60
30JUL26 8.00 C 0.52 0.52 0.49 0.54 -0.15 52 49 79 +49
30JUL26 8.25 C 0.43 0.43 0.43 0.44 -0.14 51 15 42 +15
30JUL26 8.50 C 0.36 0.36 0.36 0.37 -0.13 51 15 30 +15
30JUL26 8.75 C 0.00 0.00 0.00 0.31 -0.11 51 0 147 0
30JUL26 9.00 C 0.00 0.00 0.00 0.25 -0.10 51 0 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.20 -0.09 50 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.17 -0.07 51 0 95 0
30JUL26 9.75 C 0.22 0.22 0.22 0.13 -0.06 50 2 62 0
30JUL26 10.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 158 0
30JUL26 10.50 C 0.13 0.13 0.09 0.07 -0.03 51 6 254 0
30JUL26 11.00 C 0.07 0.07 0.07 0.05 -0.02 52 2 215 -2
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 38 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
28AUG26 5.75 C 0.00 0.00 0.00 2.04 -0.36 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.87 -0.31 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.64 -0.34 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.48 -0.31 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.31 -0.29 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.16 -0.27 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.04 -0.24 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.92 -0.19 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.80 -0.18 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.69 -0.17 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.60 -0.15 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.52 -0.14 52 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.45 -0.12 52 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.39 -0.12 53 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.34 -0.10 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.29 -0.09 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.25 -0.08 53 0 0 0
28AUG26 10.00 C 0.29 0.29 0.29 0.21 -0.07 52 2 17 0
28AUG26 10.50 C 0.22 0.22 0.22 0.16 -0.05 53 2 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.14 -0.28 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 -0.28 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 -0.27 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 -0.27 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 -0.26 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.28 -0.27 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 -0.27 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 -0.23 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.91 -0.22 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.81 -0.18 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.72 -0.17 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.16 51 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 -0.13 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 -0.13 52 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.12 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.11 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.09 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 -0.09 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 -0.07 52 0 46 0
29SEP26 11.00 C 0.21 0.21 0.21 0.18 -0.06 52 2 189 -2
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.04 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 23 0
29SEP26 14.00 C 0.06 0.06 0.06 0.04 -0.01 53 1 60 -1
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 -0.34 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 -0.34 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 -0.32 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 -0.31 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 -0.31 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.57 -0.28 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.43 -0.28 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.32 -0.26 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 -0.24 51 0 0 0
30DEC26 8.00 C 1.10 1.10 1.10 1.13 -0.18 52 2 2 +2
30DEC26 8.25 C 0.00 0.00 0.00 1.01 -0.19 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 -0.16 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.16 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.15 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.13 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.13 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.12 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 -0.10 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 -0.13 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.39 -0.09 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 -0.10 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.08 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.08 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 -0.07 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.06 51 0 0 0
30DEC26 14.00 C 0.16 0.16 0.16 0.13 -0.05 51 45 45 +45
30DEC26 14.50 C 0.13 0.13 0.13 0.11 -0.04 52 1 5 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.51 -0.31 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.35 -0.30 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.20 -0.29 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.06 -0.28 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.92 -0.28 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.79 -0.27 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.67 -0.26 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 -0.24 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.44 -0.25 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.34 -0.22 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 -0.23 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.16 -0.22 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.10 -0.19 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.02 -0.19 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.95 -0.15 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 -0.13 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.82 -0.14 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 -0.12 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.66 -0.14 51 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.57 -0.13 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.11 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 -0.10 51 0 23 0
30MAR27 12.50 C 0.00 0.00 0.00 0.37 -0.10 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.09 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.08 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.07 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.06 51 0 2 0
TOTAL CALL 709 18,383 +462
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
28MAY26 6.75 P 0.03 0.03 0.03 0.02 +0.01 59 47 86 +2
28MAY26 7.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 +0.06 57 0 584 0
28MAY26 7.50 P 0.08 0.18 0.08 0.18 +0.09 54 64 503 -10
28MAY26 7.75 P 0.15 0.28 0.15 0.31 +0.14 54 45 928 -30
28MAY26 8.00 P 0.35 0.35 0.35 0.50 +0.23 58 15 441 0
28MAY26 8.25 P 0.00 0.00 0.00 0.71 +0.29 62 0 301 0
28MAY26 8.50 P 0.00 0.00 0.00 0.94 +0.30 67 0 478 0
28MAY26 8.75 P 1.03 1.03 1.03 1.16 +0.32 60 2 332 -2
28MAY26 9.00 P 1.10 1.10 1.10 1.43 +0.33 85 1 205 -1
28MAY26 9.25 P 0.00 0.00 0.00 1.69 +0.38 101 0 77 -15
28MAY26 9.50 P 0.00 0.00 0.00 1.94 +0.38 111 0 15 -13
28MAY26 9.75 P 0.00 0.00 0.00 2.18 +0.37 114 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.43 +0.37 123 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.93 +0.37 139 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.43 +0.37 154 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 3.94 +0.38 177 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.44 +0.38 191 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.94 +0.38 204 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.44 +0.38 217 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.94 +0.38 230 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.44 +0.38 240 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.93 +0.37 240 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.43 +0.37 250 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.93 +0.37 260 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.41 +0.35 235 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.93 +0.37 279 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.42 +0.36 271 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.93 +0.37 295 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 10.43 +0.37 302 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.91 +0.35 274 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 13 0
29JUN26 6.00 P 0.05 0.05 0.05 0.04 +0.01 51 2 28 +2
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.02 51 0 47 0
29JUN26 6.50 P 0.13 0.14 0.13 0.12 +0.04 53 15 109 +15
29JUN26 6.75 P 0.13 0.20 0.13 0.17 +0.05 51 40 164 +40
29JUN26 7.00 P 0.26 0.26 0.26 0.25 +0.08 52 30 168 -30
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.10 51 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 +0.12 50 0 181 0
29JUN26 7.75 P 0.41 0.47 0.41 0.57 +0.15 50 3 95 +2
29JUN26 8.00 P 0.61 0.76 0.61 0.72 +0.17 49 32 62 -32
29JUN26 8.25 P 0.80 0.80 0.80 0.91 +0.22 51 4 81 -1
29JUN26 8.50 P 0.00 0.00 0.00 1.10 +0.26 52 0 185 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 +0.31 56 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 +0.29 50 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 +0.36 58 0 17 0
29JUN26 9.50 P 1.65 1.65 1.50 1.96 +0.35 54 9 615 -5
29JUN26 9.75 P 0.00 0.00 0.00 2.20 +0.34 56 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 2.43 +0.34 55 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.93 +0.37 63 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.43 +0.36 70 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.94 +0.38 79 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.44 +0.38 86 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.94 +0.38 91 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.44 +0.38 97 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.94 +0.38 102 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.44 +0.38 107 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.93 +0.37 108 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.43 +0.37 113 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.93 +0.37 117 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.43 +0.37 121 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.93 +0.37 125 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.43 +0.37 129 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.93 +0.37 133 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.43 +0.37 136 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.91 +0.35 127 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.40 +0.34 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.91 +0.35 134 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.43 +0.37 150 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.41 +0.35 143 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.43 +0.37 162 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.40 +0.34 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.40 +0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.43 +0.37 178 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.40 +0.34 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.43 +0.37 187 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
30JUL26 6.00 P 0.12 0.12 0.12 0.11 +0.04 51 15 169 +15
30JUL26 6.25 P 0.13 0.14 0.13 0.16 +0.05 51 32 49 +32
30JUL26 6.50 P 0.00 0.00 0.00 0.22 +0.07 51 0 285 0
30JUL26 6.75 P 0.00 0.00 0.00 0.30 +0.09 51 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.38 +0.10 50 0 61 0
30JUL26 7.25 P 0.00 0.00 0.00 0.49 +0.12 51 0 90 0
30JUL26 7.50 P 0.48 0.52 0.48 0.61 +0.13 51 21 37 +19
30JUL26 7.75 P 0.00 0.00 0.00 0.73 +0.14 50 0 194 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 +0.18 50 0 255 0
30JUL26 8.25 P 0.84 0.84 0.84 1.06 +0.21 51 3 137 -3
30JUL26 8.50 P 0.00 0.00 0.00 1.26 +0.25 53 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.44 +0.30 53 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.65 +0.33 54 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.86 +0.33 55 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.07 +0.34 55 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.29 +0.34 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.52 +0.34 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.98 +0.38 58 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.46 +0.36 60 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.96 +0.40 65 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.46 +0.40 70 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.96 +0.38 75 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.45 +0.37 77 0 2 0
28AUG26 5.75 P 0.00 0.00 0.00 0.14 +0.04 52 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.20 +0.06 53 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.26 +0.07 53 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.34 +0.08 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.43 +0.10 53 0 0 0
28AUG26 7.00 P 0.51 0.51 0.51 0.51 +0.09 52 1 1 +1
28AUG26 7.25 P 0.62 0.62 0.62 0.63 +0.11 52 5 5 +5
28AUG26 7.50 P 0.00 0.00 0.00 0.75 +0.13 52 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.88 +0.15 52 0 31 0
28AUG26 8.00 P 0.00 0.00 0.00 1.03 +0.17 52 1 46 +1
28AUG26 8.25 P 0.00 0.00 0.00 1.19 +0.19 52 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 +0.23 54 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.58 +0.25 54 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.76 +0.29 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.96 +0.32 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.17 +0.33 55 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 2.38 +0.35 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.59 +0.36 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.03 +0.31 55 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.50 +0.38 57 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.97 +0.38 58 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.46 +0.37 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.96 +0.38 65 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.46 +0.38 69 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 +0.04 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 +0.05 52 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.07 53 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.08 52 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 +0.10 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.12 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.14 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.14 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.16 51 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.17 51 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 +0.19 52 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.20 51 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.25 53 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.25 51 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 +0.31 54 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.31 53 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 +0.30 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.63 +0.31 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 +0.36 55 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.54 +0.37 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 +0.36 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 +0.38 56 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 +0.36 58 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 +0.38 61 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 +0.39 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 +0.38 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.96 +0.38 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.46 +0.40 73 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.96 +0.38 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.46 +0.40 79 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.96 +0.40 81 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.46 +0.40 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.96 +0.38 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.46 +0.40 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.96 +0.40 91 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.46 +0.38 93 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.91 +0.35 83 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.46 +0.40 97 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.46 +0.38 101 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.46 +0.38 104 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.46 +0.38 108 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.46 +0.40 111 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 +0.05 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 +0.05 51 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.07 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 +0.07 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 +0.08 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.09 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 +0.14 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.12 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 +0.14 50 0 0 0
30DEC26 8.00 P 1.40 1.40 1.40 1.41 +0.15 52 2 204 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.16 50 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.19 50 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 +0.20 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.25 52 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 +0.26 52 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.28 52 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.30 52 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 +0.31 52 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.26 +0.33 53 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.68 +0.34 52 0 27 0
30DEC26 11.50 P 3.84 3.84 3.84 4.13 +0.41 53 1 9 +1
30DEC26 12.00 P 0.00 0.00 0.00 4.57 +0.38 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.03 +0.39 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.50 +0.41 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.98 +0.41 54 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.47 +0.35 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.96 +0.36 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.46 +0.38 60 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.96 +0.38 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.46 +0.40 64 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.96 +0.40 66 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.46 +0.39 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.96 +0.38 70 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.46 +0.39 72 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.96 +0.39 74 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.46 +0.38 75 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.96 +0.39 77 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.46 +0.40 79 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.46 +0.38 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.46 +0.38 85 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 +0.05 51 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 +0.07 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 +0.07 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 +0.08 51 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 +0.08 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.04 +0.10 51 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.14 +0.08 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 +0.09 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 +0.10 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.54 +0.13 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.70 +0.15 49 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 +0.16 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 +0.23 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.26 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 +0.24 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 +0.28 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.82 +0.28 52 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 +0.28 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.41 +0.29 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.82 +0.32 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.24 +0.34 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.68 +0.36 52 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.12 +0.36 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.57 +0.37 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.03 +0.40 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.51 +0.39 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.99 +0.39 53 0 0 0
TOTAL PUT 390 17,254 -7
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$ 7.37
28MAY26 5.00 C 0.00 0.00 0.00 2.37 -0.12 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.63 -0.11 90 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.38 -0.11 76 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 -0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.62 -0.12 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.17 -0.09 23 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.04 21 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 -0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.37 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.11 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.12 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 -0.13 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 -0.12 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.12 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.11 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.07 21 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.02 20 0 412 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 12 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 1 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 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.37 -0.12 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 -0.09 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.90 -0.09 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.63 -0.11 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.38 -0.12 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.88 -0.12 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.63 -0.12 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 -0.09 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.25 -0.07 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.15 -0.04 20 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 -0.03 21 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.15 -0.09 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.90 -0.09 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.63 -0.11 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.38 -0.12 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.88 -0.12 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.64 -0.11 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 -0.09 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.30 -0.06 19 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 -0.10 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 -0.10 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.09 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 -0.09 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.09 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 -0.10 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 -0.12 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.11 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.10 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.07 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.06 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.10 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 -0.09 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.09 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 -0.09 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.10 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 -0.10 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.08 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.08 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.06 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.02 20 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 20 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 -0.10 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 -0.09 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 -0.09 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 -0.10 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 -0.11 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.21 -0.10 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 -0.10 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 -0.09 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 -0.10 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.06 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.05 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.03 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 0 2,228 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 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 67 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 +0.02 21 0 65 0
28MAY26 7.50 P 0.00 0.00 0.00 0.17 +0.07 22 0 424 0
28MAY26 7.75 P 0.00 0.00 0.00 0.39 +0.11 27 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.63 +0.12 0 0 105 0
28MAY26 8.25 P 0.00 0.00 0.00 0.88 +0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.13 +0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.39 +0.09 70 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.64 +0.08 80 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.89 +0.09 88 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.14 +0.09 96 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.39 +0.09 104 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.64 +0.09 112 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.14 +0.09 127 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.64 +0.09 141 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.14 +0.09 153 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.64 +0.09 165 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 97 0
29JUN26 7.00 P 0.10 0.10 0.10 0.10 +0.03 20 5 122 +5
29JUN26 7.25 P 0.00 0.00 0.00 0.21 +0.06 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 +0.08 20 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 +0.09 20 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 +0.11 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 +0.12 24 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 +0.09 28 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 +0.09 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 +0.10 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.79 +0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.29 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.80 +0.11 74 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 +0.02 20 0 19 0
30JUL26 7.00 P 0.14 0.14 0.14 0.15 +0.04 20 50 257 +50
30JUL26 7.25 P 0.00 0.00 0.00 0.26 +0.05 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 +0.07 20 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.61 +0.10 20 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.82 +0.11 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.05 +0.11 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.30 +0.09 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.55 +0.09 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.31 +0.11 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.56 +0.11 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.81 +0.11 44 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 0.01 0.00 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28AUG26 7.00 P 0.19 0.19 0.19 0.19 +0.03 20 25 239 +25
28AUG26 7.25 P 0.00 0.00 0.00 0.30 +0.04 19 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.44 +0.05 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.63 +0.08 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.84 +0.10 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.06 +0.11 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.30 +0.09 20 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.56 +0.10 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.81 +0.09 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.06 +0.11 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.31 +0.11 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.56 +0.11 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.81 +0.11 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.03 22 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.05 23 0 82 0
29SEP26 7.25 P 0.40 0.40 0.40 0.40 +0.06 23 5 10 -5
29SEP26 7.50 P 0.55 0.55 0.55 0.55 +0.08 23 5 7 -5
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.08 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 +0.09 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.13 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.11 27 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 +0.12 29 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.12 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.12 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 +0.12 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 +0.13 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.87 +0.12 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.39 +0.12 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.85 +0.07 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.38 +0.09 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.85 +0.08 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.03 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.05 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.06 21 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 +0.08 21 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.09 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.08 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.10 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.14 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.12 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.12 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 +0.12 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 +0.13 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.36 +0.12 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.13 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.12 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.39 +0.12 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.89 +0.11 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 +0.09 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.85 +0.08 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.02 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.03 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.04 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.05 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 +0.05 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.08 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 +0.13 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 +0.10 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 +0.11 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 +0.12 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 +0.12 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 +0.12 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 +0.13 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 +0.12 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.39 +0.12 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.89 +0.11 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.38 +0.09 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.85 +0.08 42 0 0 0
TOTAL PUT 90 3,609 +70
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$ 21.16
28MAY26 16.50 C 0.00 0.00 0.00 4.67 -0.70 66 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.17 -0.70 58 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.67 -0.70 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.18 -0.69 56 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.69 -0.69 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.22 -0.67 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.78 -0.64 54 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.42 -0.56 59 0 0 0
28MAY26 21.00 C 0.89 0.89 0.71 0.71 -0.46 53 57 68 +27
28MAY26 22.00 C 0.47 0.48 0.35 0.32 -0.29 54 95 188 +35
28MAY26 23.00 C 0.12 0.12 0.12 0.13 -0.14 56 1 487 +1
28MAY26 24.00 C 0.08 0.08 0.07 0.04 -0.07 56 45 539 0
28MAY26 25.00 C 0.03 0.03 0.03 0.01 -0.03 55 2 483 -2
28MAY26 26.00 C 0.02 0.02 0.02 0.01 0.00 66 2 570 -2
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 638 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 878 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 176 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 4.68 -0.69 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.20 -0.67 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.73 -0.67 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.28 -0.65 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.85 -0.62 42 0 0 0
29JUN26 19.00 C 2.60 2.60 2.60 2.48 -0.56 43 10 10 +10
29JUN26 19.50 C 0.00 0.00 0.00 2.09 -0.54 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.76 -0.49 42 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 1.20 -0.37 42 0 2 0
29JUN26 22.00 C 0.77 0.77 0.77 0.77 -0.30 41 1 11 +1
29JUN26 23.00 C 0.66 0.66 0.52 0.51 -0.20 43 51 302 +47
29JUN26 24.00 C 0.36 0.37 0.33 0.30 -0.15 42 52 371 -1
29JUN26 25.00 C 0.25 0.25 0.21 0.17 -0.10 42 75 504 +20
29JUN26 26.00 C 0.16 0.17 0.16 0.10 -0.06 43 115 411 +15
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 527 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 377 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 460 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29JUN26 34.00 C 0.02 0.02 0.02 0.01 0.00 58 1 60 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 4.84 -0.59 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.40 -0.56 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.97 -0.55 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.47 -0.60 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.09 -0.57 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.73 -0.55 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.40 -0.51 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.10 -0.46 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.56 -0.40 40 0 0 0
30JUL26 22.00 C 1.29 1.29 1.20 1.14 -0.30 40 30 50 +30
30JUL26 23.00 C 0.94 0.94 0.91 0.83 -0.24 41 30 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.58 -0.20 41 0 178 0
30JUL26 25.00 C 0.00 0.00 0.00 0.39 -0.16 41 0 259 0
30JUL26 26.00 C 0.00 0.00 0.00 0.26 -0.12 41 0 177 0
30JUL26 27.00 C 0.00 0.00 0.00 0.17 -0.08 41 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 227 0
30JUL26 29.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 187 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 16.50 C 0.00 0.00 0.00 5.03 - 47 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 4.60 -0.53 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.20 -0.52 45 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.73 -0.63 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.37 -0.65 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.04 -0.61 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.73 -0.49 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.46 -0.35 42 0 0 0
28AUG26 21.00 C 1.90 1.90 1.90 1.92 -0.38 42 2 2 +2
28AUG26 22.00 C 0.00 0.00 0.00 1.49 -0.32 42 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 1.15 -0.26 42 0 75 0
28AUG26 24.00 C 0.00 0.00 0.00 0.90 -0.20 43 0 110 0
28AUG26 25.00 C 0.69 0.69 0.69 0.67 -0.20 42 3 103 +3
28AUG26 26.00 C 0.00 0.00 0.00 0.50 -0.15 42 0 88 0
28AUG26 27.00 C 0.00 0.00 0.00 0.37 -0.11 42 0 63 0
28AUG26 28.00 C 0.00 0.00 0.00 0.27 -0.09 42 0 136 0
28AUG26 29.00 C 0.00 0.00 0.00 0.19 -0.07 42 0 153 0
28AUG26 30.00 C 0.27 0.27 0.27 0.14 -0.05 42 3 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 11 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.20 -0.58 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.80 -0.59 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.41 -0.59 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.04 -0.56 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.62 -0.60 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.30 -0.59 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.01 -0.56 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.72 -0.45 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.22 -0.40 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.78 -0.33 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 1.44 -0.27 42 0 77 0
29SEP26 24.00 C 0.00 0.00 0.00 1.16 -0.21 42 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 0.91 -0.21 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 0.73 -0.17 42 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 -0.15 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 -0.11 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 -0.09 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.08 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 95 0
29SEP26 34.00 C 0.19 0.19 0.19 0.09 -0.02 43 5 156 +5
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 5.67 -0.59 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.30 -0.59 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.95 -0.57 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.61 -0.56 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.29 -0.55 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.99 -0.52 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 3.70 -0.48 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.43 -0.48 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 2.90 -0.47 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.47 -0.35 41 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.10 -0.31 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.77 -0.30 41 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 1.52 -0.25 41 0 22 0
30DEC26 26.00 C 0.00 0.00 0.00 1.29 -0.23 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.09 -0.21 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.16 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 -0.16 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 -0.12 42 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.12 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.09 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.09 41 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.06 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 95 0
30DEC26 38.00 C 0.30 0.30 0.30 0.14 -0.04 41 1 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 6.07 -0.60 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.73 -0.58 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.41 -0.55 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.08 -0.56 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.79 -0.52 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.51 -0.51 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.23 -0.50 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.98 -0.47 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.44 -0.50 41 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.02 -0.40 41 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 2.65 -0.36 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.30 -0.35 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.04 -0.29 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.79 -0.26 41 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 -0.25 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 -0.23 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.17 -0.21 41 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 0.99 -0.21 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.88 -0.17 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.77 -0.14 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 -0.14 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 -0.12 41 0 0 0
30MAR27 35.00 C 0.63 0.63 0.63 0.50 -0.10 41 1 8 -1
TOTAL CALL 582 16,780 +190
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 33 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 +0.03 56 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 +0.06 56 0 201 0
28MAY26 20.00 P 0.18 0.18 0.18 0.22 +0.11 56 3 194 +3
28MAY26 21.00 P 0.38 0.56 0.38 0.58 +0.25 56 707 853 +577
28MAY26 22.00 P 0.89 0.89 0.89 1.16 +0.38 55 4 494 -4
28MAY26 23.00 P 0.00 0.00 0.00 1.95 +0.54 55 0 171 0
28MAY26 24.00 P 2.68 2.77 2.68 2.87 +0.64 55 21 612 -20
28MAY26 25.00 P 0.00 0.00 0.00 3.84 +0.68 0 0 204 0
28MAY26 26.00 P 0.00 0.00 0.00 4.88 +0.74 86 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 5.91 +0.73 108 0 15 -16
28MAY26 28.00 P 0.00 0.00 0.00 6.87 +0.69 105 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.87 +0.70 116 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.87 +0.69 126 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.87 +0.69 136 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.87 +0.69 145 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.87 +0.70 154 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.88 +0.70 169 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.88 +0.70 177 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.88 +0.70 185 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.88 +0.71 193 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 16.88 +0.70 200 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 17.88 +0.70 208 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 18.91 +0.73 232 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 10 0
29JUN26 17.50 P 0.16 0.16 0.16 0.11 +0.04 42 6 13 +6
29JUN26 18.00 P 0.18 0.18 0.18 0.18 +0.07 43 15 69 +15
29JUN26 18.50 P 0.00 0.00 0.00 0.26 +0.10 42 0 46 0
29JUN26 19.00 P 0.41 0.41 0.41 0.37 +0.13 42 8 49 0
29JUN26 19.50 P 0.53 0.53 0.53 0.52 +0.18 43 3 64 -2
29JUN26 20.00 P 0.00 0.00 0.00 0.67 +0.19 42 0 233 0
29JUN26 21.00 P 1.00 1.11 1.00 1.12 +0.28 42 171 399 +170
29JUN26 22.00 P 1.50 1.70 1.50 1.73 +0.39 43 24 439 -21
29JUN26 23.00 P 2.38 2.38 2.38 2.46 +0.48 44 10 756 0
29JUN26 24.00 P 0.00 0.00 0.00 3.21 +0.55 42 0 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 4.09 +0.61 42 0 424 0
29JUN26 26.00 P 0.00 0.00 0.00 5.09 +0.66 49 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 6.02 +0.66 48 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 7.00 +0.65 50 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 7.98 +0.68 52 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.98 +0.69 56 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 9.98 +0.70 61 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 10.98 +0.70 65 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 11.98 +0.71 69 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 12.97 +0.69 70 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 13.97 +0.69 74 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.97 +0.70 77 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.97 +0.70 81 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.97 +0.70 84 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.96 +0.69 84 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.97 +0.70 91 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.97 +0.70 94 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.97 +0.67 97 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.97 +0.70 100 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.97 +0.70 103 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.97 +0.67 106 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.96 +0.70 105 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.96 +0.69 108 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.96 +0.70 111 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.96 +0.67 113 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.96 +0.70 116 0 0 0
30JUL26 16.50 P 0.14 0.14 0.14 0.13 +0.04 41 10 21 +10
30JUL26 17.00 P 0.00 0.00 0.00 0.19 +0.06 41 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 +0.08 41 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.36 +0.10 41 0 39 0
30JUL26 18.50 P 0.50 0.50 0.50 0.48 +0.13 41 4 50 +4
30JUL26 19.00 P 0.64 0.64 0.64 0.62 +0.15 41 1 45 0
30JUL26 19.50 P 0.00 0.00 0.00 0.79 +0.19 41 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.99 +0.22 41 0 133 0
30JUL26 21.00 P 1.26 1.41 1.26 1.43 +0.26 40 32 47 +26
30JUL26 22.00 P 2.00 2.00 2.00 2.03 +0.35 41 20 232 0
30JUL26 23.00 P 0.00 0.00 0.00 2.74 +0.43 42 0 338 0
30JUL26 24.00 P 0.00 0.00 0.00 3.44 +0.50 40 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 4.27 +0.56 41 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 5.14 +0.51 41 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 6.04 +0.52 39 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 7.00 +0.57 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.98 +0.62 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.98 +0.67 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.98 +0.69 48 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.98 +0.70 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.98 +0.71 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.97 +0.69 56 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.27 - 42 0 0 -
28AUG26 17.00 P 0.32 0.32 0.32 0.36 +0.09 42 3 9 +3
28AUG26 17.50 P 0.00 0.00 0.00 0.46 +0.11 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.59 +0.14 42 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.74 +0.17 43 0 17 0
28AUG26 19.00 P 0.00 0.00 0.00 0.91 +0.20 43 0 30 0
28AUG26 19.50 P 0.98 0.98 0.98 1.08 +0.20 42 2 17 +2
28AUG26 20.00 P 0.00 0.00 0.00 1.28 +0.22 42 0 139 0
28AUG26 21.00 P 0.00 0.00 0.00 1.76 +0.27 42 0 70 0
28AUG26 22.00 P 2.32 2.32 2.32 2.33 +0.33 42 40 68 -20
28AUG26 23.00 P 0.00 0.00 0.00 3.01 +0.40 43 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 3.70 +0.47 42 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 4.48 +0.51 42 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 5.32 +0.58 42 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 6.18 +0.54 41 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 7.08 +0.60 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.01 +0.59 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.98 +0.63 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.98 +0.64 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.98 +0.67 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.98 +0.68 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.97 +0.69 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 +0.10 42 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.52 +0.12 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.64 +0.14 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.78 +0.16 42 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.95 +0.19 42 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 +0.20 42 0 17 0
29SEP26 19.50 P 1.29 1.29 1.29 1.31 +0.21 42 1 10 +1
29SEP26 20.00 P 0.00 0.00 0.00 1.52 +0.22 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 2.01 +0.29 42 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 2.56 +0.31 41 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 3.13 +0.28 40 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 3.91 +0.45 41 0 130 0
29SEP26 25.00 P 4.30 4.30 4.30 4.67 +0.61 41 1 132 0
29SEP26 26.00 P 0.00 0.00 0.00 5.48 +0.57 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 6.32 +0.60 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 7.19 +0.61 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 8.08 +0.57 39 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 9.01 +0.62 38 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.98 +0.64 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.99 +0.68 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.98 +0.68 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.97 +0.69 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.97 +0.69 47 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 14.97 +0.68 49 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 15.97 +0.70 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.97 +0.70 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.96 +0.69 53 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.97 +0.70 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.97 +0.70 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.97 +0.67 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.97 +0.70 63 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.97 +0.70 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.97 +0.67 66 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.96 +0.70 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.13 42 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.90 +0.15 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.06 +0.17 42 0 10 0
30DEC26 18.00 P 1.15 1.17 1.15 1.23 +0.18 42 7 37 +7
30DEC26 18.50 P 0.00 0.00 0.00 1.40 +0.19 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.59 +0.19 41 0 9 0
30DEC26 19.50 P 0.00 0.00 0.00 1.80 +0.21 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 2.02 +0.23 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 2.52 +0.28 41 0 42 0
30DEC26 22.00 P 0.00 0.00 0.00 3.08 +0.30 40 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 3.72 +0.34 41 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 4.55 +0.52 43 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 5.09 +0.44 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.87 +0.47 40 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.68 +0.55 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 7.51 +0.57 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 8.57 +0.80 45 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 9.23 +0.55 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.11 +0.57 38 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 11.04 +0.60 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.98 +0.58 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.97 +0.65 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.97 +0.68 39 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.97 +0.68 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.97 +0.70 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.97 +0.70 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.96 +0.69 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.97 +0.69 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.97 +0.70 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.97 +0.67 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.10 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.21 +0.15 41 0 0 0
30MAR27 17.50 P 1.36 1.36 1.36 1.34 +0.13 40 1 7 +1
30MAR27 18.00 P 1.48 1.48 1.48 1.52 +0.15 41 1 3 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.76 +0.21 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 +0.17 40 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 2.18 +0.24 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.41 +0.25 40 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.91 +0.28 40 0 0 0
30MAR27 22.00 P 3.31 3.31 3.31 3.49 +0.34 40 2 10 +2
30MAR27 23.00 P 0.00 0.00 0.00 4.10 +0.37 40 0 4 0
30MAR27 24.00 P 4.68 4.68 4.68 4.78 +0.41 40 2 9 +2
30MAR27 25.00 P 0.00 0.00 0.00 5.45 +0.39 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 6.20 +0.39 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.97 +0.50 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.77 +0.54 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.60 +0.57 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.45 +0.59 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.32 +0.54 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.21 +0.56 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.10 +0.56 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.02 +0.56 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.98 +0.60 36 0 0 0
TOTAL PUT 1,099 12,487 +747
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$ 44.98
22MAY26 39.00 C 0.00 0.00 0.00 5.98 - 0 0 0 -
22MAY26 40.00 C 0.00 0.00 0.00 4.99 -2.70 96 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 3.99 -2.71 78 0 0 0
22MAY26 42.00 C 0.00 0.00 0.00 3.01 -2.70 74 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 2.01 -2.71 53 0 0 0
22MAY26 44.00 C 2.30 2.30 1.44 1.19 -2.56 61 125 125 +125
22MAY26 45.00 C 1.80 2.01 0.50 0.55 -2.26 59 481 281 +271
22MAY26 46.00 C 1.19 1.19 0.17 0.26 -1.60 67 478 391 +235
22MAY26 47.00 C 0.54 0.64 0.06 0.12 -0.97 75 563 133 +59
22MAY26 48.00 C 0.21 0.31 0.04 0.06 -0.44 83 283 433 +58
22MAY26 49.00 C 0.12 0.13 0.02 0.03 -0.23 89 803 459 -92
22MAY26 50.00 C 0.06 0.06 0.03 0.02 -0.13 100 123 1,109 -7
22MAY26 52.50 C 0.02 0.02 0.01 0.01 -0.04 125 47 3,574 -11
22MAY26 55.00 C 0.02 0.02 0.02 0.01 -0.02 157 20 2,372 -15
22MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 187 0 3,287 0
22MAY26 60.00 C 0.02 0.02 0.02 0.01 0.00 215 1 1,598 -1
22MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 242 0 1,262 0
22MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 267 0 803 0
22MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 291 0 556 0
22MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 313 0 90 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
22MAY26 75.00 C 0.01 0.01 0.01 0.01 0.00 356 200 470 +200
28MAY26 21.00 C 0.00 0.00 0.00 24.00 -2.69 204 0 500 0
28MAY26 22.00 C 0.00 0.00 0.00 22.99 -2.70 0 0 250 0
28MAY26 23.00 C 0.00 0.00 0.00 21.99 -2.70 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 21.03 -2.66 201 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 20.03 -2.66 189 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.99 -2.70 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.99 -2.71 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.01 -2.69 139 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.01 -2.69 129 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.99 -2.71 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.00 -2.70 97 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 13.01 -2.69 102 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 12.04 -2.66 109 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 11.00 -2.92 72 0 1,110 0
28MAY26 35.00 C 0.00 0.00 0.00 10.00 -2.70 64 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 9.09 -2.61 93 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.03 -2.67 69 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.07 -2.64 71 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.13 -2.58 70 0 1 0
28MAY26 40.00 C 5.15 5.15 5.15 5.19 -2.54 66 10 300 -10
28MAY26 41.00 C 0.00 0.00 0.00 4.34 -2.43 67 0 145 0
28MAY26 42.00 C 4.85 4.85 3.55 3.55 -2.47 67 6 1,641 0
28MAY26 43.00 C 0.00 0.00 0.00 2.92 -1.92 71 0 805 0
28MAY26 44.00 C 2.79 2.79 2.17 2.22 -1.86 68 183 1,449 +89
28MAY26 45.00 C 2.80 2.80 1.70 1.72 -1.60 69 398 2,138 -31
28MAY26 46.00 C 2.28 2.28 1.33 1.30 -1.40 69 208 2,749 -4
28MAY26 47.00 C 1.60 1.81 0.90 0.98 -1.13 71 888 1,985 +477
28MAY26 48.00 C 1.27 1.38 0.70 0.72 -0.93 71 1,036 2,228 +522
28MAY26 49.00 C 1.10 1.10 0.48 0.53 -0.76 73 976 1,713 +335
28MAY26 50.00 C 0.71 0.72 0.35 0.38 -0.62 73 1,404 3,274 +38
28MAY26 52.50 C 0.35 0.38 0.17 0.17 -0.36 76 625 4,543 -250
28MAY26 55.00 C 0.18 0.18 0.08 0.07 -0.21 78 231 4,585 -71
28MAY26 57.50 C 0.08 0.08 0.05 0.03 -0.12 81 73 3,028 +73
28MAY26 60.00 C 0.05 0.05 0.03 0.02 -0.06 88 50 5,185 -20
28MAY26 62.50 C 0.03 0.03 0.03 0.01 -0.03 91 20 2,883 0
28MAY26 65.00 C 0.03 0.03 0.03 0.01 -0.02 100 1 1,736 0
28MAY26 67.50 C 0.01 0.03 0.01 0.01 -0.01 109 120 1,124 0
28MAY26 70.00 C 0.01 0.01 0.01 0.01 0.00 118 3 1,134 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 216 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 142 0 217 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 149 0 357 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 156 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 163 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 169 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 175 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 181 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 187 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 193 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 198 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 204 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 209 0 82 0
29MAY26 39.00 C 0.00 0.00 0.00 6.19 - 72 0 0 -
29MAY26 40.00 C 6.80 6.80 6.80 5.25 -2.51 67 2 2 0
29MAY26 41.00 C 0.00 0.00 0.00 4.41 -2.40 67 0 0 0
29MAY26 42.00 C 0.00 0.00 0.00 3.63 -2.39 67 0 0 0
29MAY26 43.00 C 2.98 3.00 2.85 2.93 -2.03 67 124 124 +124
29MAY26 44.00 C 2.89 2.89 2.26 2.36 -1.76 69 287 270 +270
29MAY26 45.00 C 2.98 3.00 1.75 1.80 -1.64 67 384 326 +326
29MAY26 46.00 C 2.30 2.42 1.33 1.37 -1.42 67 391 533 +178
29MAY26 47.00 C 2.23 2.23 1.06 1.05 -1.16 69 1,037 840 +664
29MAY26 48.00 C 1.73 1.73 0.73 0.79 -0.95 70 188 383 +146
29MAY26 49.00 C 1.13 1.13 0.61 0.59 -0.77 71 131 285 +65
29MAY26 50.00 C 0.83 0.83 0.46 0.44 -0.61 72 26 416 +25
29MAY26 52.50 C 0.40 0.40 0.21 0.21 -0.32 75 59 223 +53
29MAY26 55.00 C 0.21 0.21 0.11 0.10 -0.18 78 25 651 -25
29MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.10 82 0 122 0
29MAY26 60.00 C 0.05 0.05 0.03 0.03 -0.05 87 20 130 +2
29MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.03 85 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.09 -2.68 109 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.01 -2.73 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.99 -2.79 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.12 -2.63 96 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.03 -2.75 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.02 -2.73 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.00 -2.75 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.13 -2.63 75 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.15 -2.65 72 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.23 -2.58 75 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.27 -2.53 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.11 -2.75 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.14 -2.74 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.19 -2.73 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.38 -2.57 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.33 -2.65 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.56 -2.46 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.62 -2.49 51 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.73 -2.47 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.00 -2.12 50 0 316 0
29JUN26 41.00 C 0.00 0.00 0.00 5.27 -1.99 50 1 191 0
29JUN26 42.00 C 0.00 0.00 0.00 4.56 -2.00 49 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 3.97 -1.83 49 0 670 0
29JUN26 44.00 C 3.58 3.58 3.58 3.42 -1.76 49 30 552 -30
29JUN26 45.00 C 3.90 4.15 2.84 2.93 -1.50 50 219 1,580 +162
29JUN26 46.00 C 3.50 3.50 2.43 2.48 -1.47 50 601 6,070 +211
29JUN26 47.00 C 3.00 3.14 2.13 2.16 -1.24 51 421 1,602 +293
29JUN26 48.00 C 2.50 2.68 1.76 1.83 -1.07 51 186 1,841 +79
29JUN26 49.00 C 2.27 2.27 1.54 1.56 -0.96 52 121 3,161 -31
29JUN26 50.00 C 1.85 1.90 1.30 1.34 -0.83 52 335 6,150 -61
29JUN26 52.50 C 1.30 1.33 0.90 0.90 -0.62 54 326 5,070 +113
29JUN26 55.00 C 0.94 0.94 0.60 0.63 -0.43 56 414 2,132 +48
29JUN26 57.50 C 0.61 0.61 0.43 0.44 -0.30 58 306 14,045 +136
29JUN26 60.00 C 0.46 0.47 0.30 0.30 -0.23 59 3,361 14,988 +3,119
29JUN26 62.50 C 0.00 0.00 0.00 0.21 -0.17 61 0 5,512 0
29JUN26 65.00 C 0.20 0.20 0.18 0.15 -0.14 62 26 3,951 -5
29JUN26 67.50 C 0.17 0.17 0.13 0.11 -0.10 64 39 1,690 0
29JUN26 70.00 C 0.11 0.12 0.11 0.08 -0.08 65 7 2,374 +6
29JUN26 72.50 C 0.12 0.12 0.10 0.06 -0.06 67 56 1,244 +6
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.05 69 0 12,017 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.04 71 0 1,177 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.03 72 0 2,952 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.03 72 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 2,904 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 3,112 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 101 0
29JUN26 100.00 C 0.02 0.02 0.02 0.01 0.00 85 6 902 -6
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 24.09 -2.68 92 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 23.05 -2.69 73 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 22.05 -2.73 67 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 21.14 -2.61 84 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.06 -2.72 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.15 -2.60 75 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.09 -2.69 62 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.17 -2.59 67 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.19 -2.61 65 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.23 -2.58 63 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.27 -2.56 61 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.18 -2.69 51 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.27 -2.64 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.37 -2.55 52 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.42 -2.56 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.55 -2.51 50 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 8.61 -2.41 47 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 7.82 -2.42 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.06 -2.32 47 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.37 -2.23 47 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 5.72 -2.00 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.10 -1.90 47 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 4.54 -1.78 48 0 557 0
30JUL26 44.00 C 4.23 4.23 4.05 4.06 -1.62 48 100 516 -22
30JUL26 45.00 C 4.56 4.56 3.52 3.59 -1.48 48 43 450 +16
30JUL26 46.00 C 4.10 4.10 3.17 3.20 -1.30 49 97 733 +27
30JUL26 47.00 C 3.68 3.69 3.36 2.85 -1.21 49 54 943 -18
30JUL26 48.00 C 3.08 3.08 2.44 2.51 -1.13 49 91 5,938 -30
30JUL26 49.00 C 2.68 2.68 2.23 2.24 -1.01 50 122 2,304 -20
30JUL26 50.00 C 2.65 2.65 1.98 1.98 -0.92 50 140 1,047 -62
30JUL26 52.50 C 1.71 1.71 1.41 1.47 -0.72 51 75 2,338 -45
30JUL26 55.00 C 1.19 1.19 1.09 1.10 -0.57 52 201 5,608 0
30JUL26 57.50 C 0.91 0.91 0.84 0.81 -0.48 53 101 2,497 0
30JUL26 60.00 C 0.83 0.83 0.64 0.60 -0.39 54 162 4,281 -69
30JUL26 62.50 C 0.00 0.00 0.00 0.44 -0.33 54 0 1,096 0
30JUL26 65.00 C 0.52 0.52 0.49 0.33 -0.28 55 4 2,012 0
30JUL26 67.50 C 0.00 0.00 0.00 0.25 -0.23 56 0 831 0
30JUL26 70.00 C 0.30 0.30 0.30 0.19 -0.19 57 5 222 +5
30JUL26 72.50 C 0.00 0.00 0.00 0.14 -0.17 57 0 75 0
30JUL26 75.00 C 0.00 0.00 0.00 0.11 -0.13 58 0 242 0
28AUG26 21.00 C 0.00 0.00 0.00 24.09 -2.68 82 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.05 -2.69 66 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.05 -2.73 60 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.14 -2.61 74 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.06 -2.72 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.15 -2.60 66 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.09 -2.69 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.17 -2.59 59 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.20 -2.60 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.24 -2.59 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.30 -2.54 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.38 -2.53 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.47 -2.44 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.60 -2.32 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.80 -2.20 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.98 -2.19 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.20 -2.09 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.43 -2.14 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.66 -2.13 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.00 -2.02 49 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.38 -1.94 48 0 0 0
28AUG26 42.00 C 5.70 5.70 5.70 5.82 -1.84 49 1 1 +1
28AUG26 43.00 C 0.00 0.00 0.00 5.30 -1.74 49 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 4.86 -1.60 49 0 165 0
28AUG26 45.00 C 0.00 0.00 0.00 4.40 -1.49 49 0 239 0
28AUG26 46.00 C 4.91 4.91 3.90 4.00 -1.35 49 104 205 +44
28AUG26 47.00 C 4.52 4.52 4.13 3.67 -1.22 50 105 225 +30
28AUG26 48.00 C 4.17 4.17 3.23 3.33 -1.12 50 276 530 +117
28AUG26 49.00 C 3.85 3.85 3.09 2.99 -1.10 50 77 543 +13
28AUG26 50.00 C 3.27 3.27 3.12 2.73 -1.00 50 98 910 -5
28AUG26 52.50 C 2.71 2.72 2.26 2.15 -0.83 51 168 1,029 -91
28AUG26 55.00 C 1.82 1.82 1.71 1.72 -0.68 52 91 1,151 +59
28AUG26 57.50 C 1.36 1.36 1.36 1.36 -0.57 53 1 372 -1
28AUG26 60.00 C 1.24 1.24 1.07 1.10 -0.46 54 10 481 0
28AUG26 62.50 C 0.88 0.88 0.88 0.87 -0.40 55 30 572 +30
28AUG26 65.00 C 0.92 0.92 0.70 0.73 -0.32 56 10 722 +8
28AUG26 67.50 C 0.00 0.00 0.00 0.61 -0.26 57 0 312 0
28AUG26 70.00 C 0.67 0.67 0.67 0.51 -0.22 58 14 233 +12
28AUG26 72.50 C 0.00 0.00 0.00 0.41 -0.21 59 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.35 -0.19 59 0 148 0
29SEP26 21.00 C 0.00 0.00 0.00 24.09 -2.68 73 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.13 -2.61 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.05 -2.73 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.14 -2.61 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.14 -2.64 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.15 -2.61 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.09 -2.69 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.17 -2.59 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.20 -2.60 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.34 -2.49 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.34 -2.50 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.47 -2.45 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.62 -2.40 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.81 -2.34 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.02 -2.29 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 10.32 -2.17 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.60 -2.10 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.92 -2.02 49 0 5 0
29SEP26 39.00 C 9.16 9.16 9.16 8.24 -1.97 49 1 1 +1
29SEP26 40.00 C 7.65 7.65 7.65 7.52 -2.00 48 1 36 +1
29SEP26 41.00 C 0.00 0.00 0.00 6.95 -1.93 48 0 460 0
29SEP26 42.00 C 0.00 0.00 0.00 6.42 -1.76 48 0 809 0
29SEP26 43.00 C 6.14 6.14 5.91 5.91 -1.66 48 22 470 +20
29SEP26 44.00 C 5.71 5.71 5.34 5.46 -1.55 48 52 761 +10
29SEP26 45.00 C 5.04 5.04 5.04 5.04 -1.46 48 125 1,995 +125
29SEP26 46.00 C 5.66 5.66 5.66 4.64 -1.31 49 22 401 -6
29SEP26 47.00 C 4.27 4.27 4.27 4.27 -1.28 49 4 7,169 0
29SEP26 48.00 C 3.91 4.02 3.89 3.94 -1.20 49 60 538 +60
29SEP26 49.00 C 4.72 4.72 3.54 3.63 -1.13 49 57 869 +24
29SEP26 50.00 C 3.92 3.92 3.24 3.33 -1.07 49 98 2,474 +46
29SEP26 52.50 C 3.31 3.31 2.70 2.74 -0.89 50 66 3,278 -35
29SEP26 55.00 C 2.72 2.72 2.20 2.23 -0.77 51 41 2,532 +29
29SEP26 57.50 C 1.83 1.84 1.83 1.83 -0.65 51 30 1,735 +30
29SEP26 60.00 C 1.53 1.55 1.49 1.48 -0.59 52 83 3,110 -30
29SEP26 62.50 C 0.00 0.00 0.00 1.21 -0.51 52 0 859 0
29SEP26 65.00 C 1.30 1.30 1.10 0.98 -0.48 53 10 4,187 0
29SEP26 67.50 C 1.13 1.13 0.89 0.81 -0.42 53 107 1,748 -2
29SEP26 70.00 C 0.00 0.00 0.00 0.66 -0.39 53 0 2,066 0
29SEP26 72.50 C 0.00 0.00 0.00 0.55 -0.35 54 0 558 0
29SEP26 75.00 C 0.00 0.00 0.00 0.45 -0.32 54 0 577 0
29SEP26 77.50 C 0.00 0.00 0.00 0.38 -0.29 55 0 771 0
29SEP26 80.00 C 0.48 0.48 0.47 0.31 -0.27 55 12 1,638 0
29SEP26 82.50 C 0.52 0.52 0.40 0.26 -0.24 55 12 907 +3
29SEP26 85.00 C 0.00 0.00 0.00 0.22 -0.22 56 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.20 57 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 -0.18 57 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.17 57 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 -0.16 58 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 -0.14 58 0 124 0
29SEP26 100.00 C 0.21 0.21 0.21 0.09 -0.13 59 6 1,272 +6
29SEP26 102.50 C 0.00 0.00 0.00 0.08 -0.12 59 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 -0.12 60 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.11 60 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 -0.10 60 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.10 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.10 59 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.10 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.10 55 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.09 56 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.08 57 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.07 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.05 60 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 24.14 -2.63 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.13 -2.61 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.18 -2.60 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.26 -2.55 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.35 -2.53 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.45 -2.40 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.56 -2.37 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.70 -2.36 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.86 -2.29 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.03 -2.30 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.23 -2.27 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.46 -2.20 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.68 -2.18 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.94 -2.17 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.23 -2.22 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.54 -2.17 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.88 -2.12 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.25 -2.07 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.66 -2.01 48 0 0 0
30DEC26 40.00 C 9.00 9.00 9.00 9.09 -1.83 48 1 9 0
30DEC26 41.00 C 0.00 0.00 0.00 8.55 -1.88 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.04 -1.70 48 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 7.52 -1.68 48 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 7.09 -1.60 48 0 219 0
30DEC26 45.00 C 7.02 7.02 7.00 6.67 -1.53 48 60 780 +48
30DEC26 46.00 C 6.78 6.78 6.78 6.30 -1.46 48 30 196 +30
30DEC26 47.00 C 0.00 0.00 0.00 5.91 -1.38 48 0 600 0
30DEC26 48.00 C 5.46 5.46 5.46 5.56 -1.32 48 1 1,523 -1
30DEC26 49.00 C 6.19 6.19 6.19 5.31 -1.19 49 3 710 0
30DEC26 50.00 C 6.00 6.00 5.61 5.01 -1.18 49 12 1,991 +12
30DEC26 52.50 C 0.00 0.00 0.00 4.24 -1.07 49 1 843 0
30DEC26 55.00 C 4.34 4.34 4.00 3.64 -0.98 49 5 1,200 -4
30DEC26 57.50 C 3.15 3.15 3.15 3.22 -0.80 50 14 2,528 +1
30DEC26 60.00 C 3.28 3.28 2.73 2.74 -0.78 50 49 7,000 -33
30DEC26 62.50 C 2.60 2.60 2.60 2.39 -0.66 51 1 513 -1
30DEC26 65.00 C 2.32 2.32 2.32 2.09 -0.54 51 2 907 0
30DEC26 67.50 C 0.00 0.00 0.00 1.78 -0.51 51 0 500 0
30DEC26 70.00 C 0.00 0.00 0.00 1.57 -0.40 52 0 421 0
30DEC26 72.50 C 0.00 0.00 0.00 1.36 -0.33 52 0 869 0
30DEC26 75.00 C 1.46 1.46 1.26 1.28 -0.22 53 60 1,977 0
30DEC26 77.50 C 0.00 0.00 0.00 1.08 -0.24 53 0 422 0
30DEC26 80.00 C 0.00 0.00 0.00 0.98 -0.18 54 0 274 0
30DEC26 82.50 C 0.00 0.00 0.00 0.89 -0.11 54 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 0.81 -0.05 55 0 1,999 0
30DEC26 87.50 C 0.00 0.00 0.00 0.73 -0.06 55 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.65 -0.03 56 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.60 -0.01 56 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.54 -0.01 56 0 175 0
30DEC26 97.50 C 0.00 0.00 0.00 0.49 +0.01 57 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.44 +0.01 57 0 345 0
30DEC26 102.50 C 0.00 0.00 0.00 0.41 +0.02 58 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 +0.03 58 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 +0.04 58 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.32 +0.05 59 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.29 +0.04 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.28 +0.05 60 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.26 +0.05 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.24 +0.05 60 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.23 +0.06 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.21 +0.05 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.20 +0.05 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.19 +0.05 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.18 +0.06 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.17 +0.06 63 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.16 +0.06 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.15 +0.06 63 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.14 +0.06 64 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.13 +0.06 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 +0.06 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 +0.06 64 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 24.45 -2.41 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.55 -2.40 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.66 -2.38 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.69 -2.46 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.93 -2.39 56 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.08 -2.33 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.26 -2.30 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.36 -2.36 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.66 -2.24 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.88 -2.22 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.13 -2.19 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.34 -2.21 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.62 -2.19 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.01 -2.11 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.34 -2.04 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.70 -1.51 50 0 4 0
30MAR27 37.00 C 0.00 0.00 0.00 12.08 -1.96 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.49 -1.91 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.94 -1.84 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.38 -1.81 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 9.89 -1.73 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.37 -1.75 48 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 8.89 -1.70 48 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 8.58 -1.51 49 0 286 0
30MAR27 45.00 C 9.00 9.00 7.95 8.17 -1.51 49 26 1,462 -9
30MAR27 46.00 C 0.00 0.00 0.00 7.62 -1.58 48 0 3,024 0
30MAR27 47.00 C 0.00 0.00 0.00 7.16 -1.62 48 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 6.93 -1.41 49 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 6.71 -1.28 49 0 2 0
30MAR27 50.00 C 6.90 6.90 6.32 6.28 -1.20 49 21 193 +8
30MAR27 52.50 C 0.00 0.00 0.00 5.55 -1.21 49 0 1,552 0
30MAR27 55.00 C 0.00 0.00 0.00 4.93 -1.08 49 0 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 4.47 -0.89 50 0 2,050 0
30MAR27 60.00 C 4.31 4.31 4.08 4.06 -0.67 51 2 206 0
30MAR27 62.50 C 0.00 0.00 0.00 3.74 -0.42 52 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 3.42 -0.26 52 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 3.16 -0.06 53 0 23 0
30MAR27 70.00 C 3.05 3.05 3.05 2.95 +0.09 54 7 78 +7
30MAR27 72.50 C 0.00 0.00 0.00 2.74 +0.24 55 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 2.54 +0.33 56 0 23 0
30MAR27 77.50 C 1.85 1.85 1.85 2.41 +0.46 56 1 36 -1
30MAR27 80.00 C 0.00 0.00 0.00 2.28 +0.58 57 0 62 0
30MAR27 82.50 C 0.00 0.00 0.00 2.16 +0.65 58 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 2.03 +0.73 59 0 42 0
TOTAL CALL 21,770 320,482 +8,176
22MAY26 39.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
22MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
22MAY26 42.00 P 0.03 0.03 0.02 0.03 +0.01 76 108 108 +108
22MAY26 43.00 P 0.10 0.10 0.09 0.09 +0.05 71 212 313 +112
22MAY26 44.00 P 0.11 0.32 0.11 0.25 +0.19 66 158 198 +78
22MAY26 45.00 P 0.10 0.63 0.08 0.60 +0.48 63 1,933 1,526 +1,034
22MAY26 46.00 P 0.25 1.41 0.18 1.29 +1.06 69 560 1,052 -43
22MAY26 47.00 P 0.74 2.05 0.60 2.21 +1.76 87 464 398 +29
22MAY26 48.00 P 1.51 2.55 1.30 3.15 +2.31 101 111 662 -22
22MAY26 49.00 P 2.40 2.80 2.04 4.14 +2.58 121 47 850 -7
22MAY26 50.00 P 3.22 4.75 3.22 5.14 +2.60 142 14 2,080 -9
22MAY26 52.50 P 5.99 5.99 5.99 7.63 +2.68 186 2 409 -2
22MAY26 55.00 P 8.50 8.50 8.50 10.12 +2.67 224 1 210 -56
22MAY26 57.50 P 0.00 0.00 0.00 12.62 +2.67 263 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 15.12 +2.67 298 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 17.62 +2.68 331 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 20.11 +2.67 358 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 22.61 +2.67 388 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 25.11 +2.67 416 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 27.61 +2.67 442 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 30.11 +2.67 467 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 206 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 0.00 183 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 193 0
28MAY26 36.00 P 0.05 0.05 0.05 0.02 +0.01 73 10 1,022 -10
28MAY26 37.00 P 0.00 0.00 0.00 0.04 +0.03 72 0 1,072 0
28MAY26 38.00 P 0.00 0.00 0.00 0.07 +0.06 70 0 894 0
28MAY26 39.00 P 0.10 0.20 0.10 0.13 +0.11 70 116 1,189 +114
28MAY26 40.00 P 0.15 0.30 0.15 0.23 +0.20 70 91 735 +68
28MAY26 41.00 P 0.19 0.44 0.19 0.39 +0.32 71 158 795 -21
28MAY26 42.00 P 0.29 0.61 0.29 0.62 +0.48 71 121 1,013 +22
28MAY26 43.00 P 0.42 0.98 0.41 0.92 +0.66 71 822 1,640 +589
28MAY26 44.00 P 0.67 1.36 0.63 1.32 +0.87 72 972 1,685 +141
28MAY26 45.00 P 0.85 1.80 0.85 1.79 +1.08 72 258 3,313 -69
28MAY26 46.00 P 1.30 2.43 1.23 2.36 +1.29 72 649 3,203 -227
28MAY26 47.00 P 1.58 2.77 1.58 3.04 +1.52 73 559 1,411 +30
28MAY26 48.00 P 2.53 3.62 2.28 3.79 +1.73 75 467 1,990 -102
28MAY26 49.00 P 2.94 4.69 2.94 4.65 +1.97 79 111 2,561 -30
28MAY26 50.00 P 5.34 5.46 5.34 5.46 +2.09 78 2 3,084 -1
28MAY26 52.50 P 6.79 6.79 6.79 7.67 +2.20 76 5 2,785 -5
28MAY26 55.00 P 0.00 0.00 0.00 10.22 +2.56 99 0 1,861 0
28MAY26 57.50 P 0.00 0.00 0.00 12.68 +2.43 110 0 1,221 0
28MAY26 60.00 P 13.68 14.50 13.68 15.16 +2.71 122 63 693 +27
28MAY26 62.50 P 15.52 15.52 15.52 17.67 +2.63 137 5 612 -5
28MAY26 65.00 P 19.50 19.50 19.50 20.16 +2.72 148 1 172 0
28MAY26 67.50 P 0.00 0.00 0.00 22.66 +2.69 160 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 25.16 +2.69 171 0 30 0
28MAY26 72.50 P 25.61 27.53 25.61 27.61 +2.59 171 353 45 0
28MAY26 75.00 P 0.00 0.00 0.00 30.16 +2.64 192 0 13 0
28MAY26 77.50 P 30.50 32.53 30.50 32.53 +2.56 155 383 180 0
28MAY26 80.00 P 0.00 0.00 0.00 35.16 +2.64 212 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.66 +2.64 221 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.16 +2.64 230 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.66 +2.64 238 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.02 +2.50 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.65 +2.63 251 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.02 +2.50 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.52 +2.51 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.02 +2.50 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.65 +2.64 280 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.02 +2.51 0 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 0.19 - 72 0 0 -
29MAY26 40.00 P 0.15 0.34 0.15 0.31 +0.26 72 245 325 +245
29MAY26 41.00 P 0.21 0.48 0.21 0.48 +0.38 71 1,853 1,792 +1,609
29MAY26 42.00 P 0.36 0.75 0.36 0.71 +0.52 71 62 267 +34
29MAY26 43.00 P 0.50 1.08 0.50 1.00 +0.67 70 214 470 +87
29MAY26 44.00 P 0.67 1.41 0.67 1.39 +0.86 70 1,228 950 +822
29MAY26 45.00 P 0.92 1.92 0.92 1.84 +1.03 69 185 351 +110
29MAY26 46.00 P 1.64 2.43 1.64 2.43 +1.26 70 127 171 +102
29MAY26 47.00 P 1.88 2.96 1.88 3.12 +1.50 72 471 394 +364
29MAY26 48.00 P 2.46 3.00 2.46 3.86 +1.70 73 240 192 +90
29MAY26 49.00 P 3.08 3.08 3.08 4.66 +1.90 75 31 247 +1
29MAY26 50.00 P 4.10 4.10 4.10 5.51 +2.11 76 4 108 +4
29MAY26 52.50 P 0.00 0.00 0.00 7.71 +2.24 75 0 171 0
29MAY26 55.00 P 0.00 0.00 0.00 10.22 +2.54 93 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 12.68 +2.43 104 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 15.16 +2.71 114 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 17.67 +2.63 128 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 20.16 +2.68 139 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 22.66 +2.68 150 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 25.16 +2.68 160 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.06 50 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.09 50 0 88 0
29JUN26 35.00 P 0.19 0.19 0.19 0.21 +0.13 50 5 407 0
29JUN26 36.00 P 0.36 0.36 0.36 0.32 +0.19 50 11 746 +6
29JUN26 37.00 P 0.33 0.54 0.33 0.46 +0.27 50 32 638 +19
29JUN26 38.00 P 0.42 0.70 0.42 0.64 +0.35 50 51 2,445 +20
29JUN26 39.00 P 0.90 0.90 0.90 0.86 +0.45 50 4 1,191 0
29JUN26 40.00 P 0.68 1.13 0.68 1.13 +0.56 51 50 825 +29
29JUN26 41.00 P 0.95 1.50 0.95 1.47 +0.69 51 73 1,983 -6
29JUN26 42.00 P 1.17 1.87 1.16 1.83 +0.79 51 530 1,278 -125
29JUN26 43.00 P 1.45 2.25 1.45 2.25 +0.91 51 54 1,745 -1
29JUN26 44.00 P 1.80 2.80 1.80 2.73 +1.04 51 1,207 2,812 +1,023
29JUN26 45.00 P 2.30 3.33 2.25 3.29 +1.19 51 293 4,191 -25
29JUN26 46.00 P 2.87 4.00 2.80 3.95 +1.39 52 548 3,478 +30
29JUN26 47.00 P 3.43 4.30 3.43 4.58 +1.51 52 210 3,010 +29
29JUN26 48.00 P 4.28 5.00 4.28 5.29 +1.64 53 130 2,691 +110
29JUN26 49.00 P 6.00 6.00 6.00 6.05 +1.79 53 2 2,557 0
29JUN26 50.00 P 5.60 6.50 5.60 6.84 +1.91 54 3 4,048 -1
29JUN26 52.50 P 7.00 7.00 7.00 8.92 +2.07 55 1 2,354 0
29JUN26 55.00 P 11.00 11.00 10.89 11.22 +2.30 59 52 3,326 -2
29JUN26 57.50 P 0.00 0.00 0.00 13.37 +2.20 55 0 2,740 0
29JUN26 60.00 P 13.85 13.85 13.85 15.89 +2.52 63 35 2,456 0
29JUN26 62.50 P 16.14 16.14 16.14 18.31 +2.71 66 3 3,277 +3
29JUN26 65.00 P 0.00 0.00 0.00 20.60 +2.29 56 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 23.22 +2.83 72 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.49 +2.64 0 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 28.15 +2.87 77 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.45 +2.34 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.93 +2.69 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 35.55 +2.72 79 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 38.07 +2.97 87 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.43 +2.50 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.04 +2.63 91 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.53 +2.63 94 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.84 +2.45 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.33 +2.45 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.82 +2.46 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.49 +2.63 103 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.98 +2.64 105 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.47 +2.79 107 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.93 +2.60 98 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.32 +2.50 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.81 +2.51 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.44 +2.64 116 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.80 +2.46 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.42 +2.68 118 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.88 +2.61 106 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.28 +2.52 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.86 +2.61 103 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 85.39 +2.80 126 0 387 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.07 +0.04 46 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.11 +0.07 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.16 +0.09 46 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.24 +0.13 46 0 33 0
30JUL26 34.00 P 0.50 0.50 0.50 0.35 +0.19 46 2 125 0
30JUL26 35.00 P 0.48 0.54 0.48 0.49 +0.25 47 3 673 +3
30JUL26 36.00 P 0.52 0.52 0.52 0.65 +0.31 47 2 1,064 +2
30JUL26 37.00 P 0.70 0.89 0.70 0.87 +0.41 47 6 378 +1
30JUL26 38.00 P 0.00 0.00 0.00 1.13 +0.50 48 0 309 0
30JUL26 39.00 P 1.10 1.45 1.10 1.41 +0.58 48 62 445 +35
30JUL26 40.00 P 1.76 1.76 1.76 1.77 +0.71 48 30 561 -30
30JUL26 41.00 P 0.00 0.00 0.00 2.14 +0.79 48 0 360 0
30JUL26 42.00 P 2.00 2.39 2.00 2.54 +0.87 48 44 906 +14
30JUL26 43.00 P 2.13 3.04 2.13 3.00 +0.97 48 120 922 +115
30JUL26 44.00 P 2.62 3.49 2.62 3.51 +1.08 48 83 1,321 +8
30JUL26 45.00 P 3.11 4.11 3.05 4.10 +1.23 49 196 1,128 +48
30JUL26 46.00 P 3.30 4.48 3.30 4.65 +1.30 48 167 1,383 +83
30JUL26 47.00 P 4.57 5.10 4.50 5.34 +1.45 49 141 682 0
30JUL26 48.00 P 4.40 5.39 4.40 6.02 +1.56 50 86 443 +35
30JUL26 49.00 P 5.60 5.60 5.60 6.75 +1.66 50 13 679 -13
30JUL26 50.00 P 7.08 7.08 7.08 7.50 +1.75 50 2 278 0
30JUL26 52.50 P 0.00 0.00 0.00 9.36 +1.83 50 0 364 0
30JUL26 55.00 P 0.00 0.00 0.00 11.48 +1.96 50 0 486 0
30JUL26 57.50 P 12.75 12.75 12.65 13.69 +2.06 50 26 508 +25
30JUL26 60.00 P 0.00 0.00 0.00 16.10 +2.28 54 0 148 0
30JUL26 62.50 P 0.00 0.00 0.00 18.45 +2.39 55 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 20.96 +2.65 60 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 23.33 +2.62 60 0 0 0
30JUL26 70.00 P 23.81 23.99 23.81 25.78 +2.46 62 83 83 +83
30JUL26 72.50 P 0.00 0.00 0.00 28.23 +2.68 63 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.50 +2.39 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 +0.05 49 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 +0.06 49 0 4 0
28AUG26 29.00 P 0.24 0.24 0.24 0.18 +0.09 49 20 24 +20
28AUG26 30.00 P 0.00 0.00 0.00 0.25 +0.12 49 0 6 0
28AUG26 31.00 P 0.00 0.00 0.00 0.34 +0.16 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.46 +0.21 49 0 55 0
28AUG26 33.00 P 0.00 0.00 0.00 0.59 +0.25 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.76 +0.30 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.96 +0.37 49 0 33 0
28AUG26 36.00 P 0.00 0.00 0.00 1.18 +0.43 49 0 109 0
28AUG26 37.00 P 0.00 0.00 0.00 1.46 +0.52 49 0 230 0
28AUG26 38.00 P 1.31 1.31 1.31 1.73 +0.57 49 1 333 0
28AUG26 39.00 P 1.75 1.75 1.75 2.05 +0.63 49 23 216 0
28AUG26 40.00 P 1.95 2.35 1.95 2.40 +0.70 49 29 176 0
28AUG26 41.00 P 0.00 0.00 0.00 2.79 +0.78 49 0 307 0
28AUG26 42.00 P 2.50 3.14 2.50 3.23 +0.88 49 13 3,223 +10
28AUG26 43.00 P 3.11 3.64 3.11 3.71 +0.98 49 31 200 0
28AUG26 44.00 P 3.93 4.28 3.93 4.23 +1.09 49 64 233 -17
28AUG26 45.00 P 4.50 4.62 4.50 4.77 +1.17 49 51 236 +51
28AUG26 46.00 P 5.06 5.20 5.06 5.40 +1.30 49 31 240 +1
28AUG26 47.00 P 5.31 5.81 5.31 6.02 +1.38 49 84 1,664 +3
28AUG26 48.00 P 5.72 6.50 5.72 6.69 +1.47 50 112 384 -12
28AUG26 49.00 P 6.78 6.78 6.78 7.41 +1.58 50 30 411 +30
28AUG26 50.00 P 7.01 7.01 7.01 8.14 +1.64 50 15 107 +4
28AUG26 52.50 P 0.00 0.00 0.00 10.02 +1.81 51 0 350 0
28AUG26 55.00 P 11.50 11.50 11.50 11.97 +1.85 50 1 412 0
28AUG26 57.50 P 0.00 0.00 0.00 14.11 +1.98 51 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 16.33 +2.04 51 0 79 0
28AUG26 62.50 P 0.00 0.00 0.00 18.64 +2.15 52 0 35 0
28AUG26 65.00 P 19.33 21.27 19.15 21.08 +2.71 54 397 2,186 +367
28AUG26 67.50 P 0.00 0.00 0.00 23.34 +2.20 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.78 +2.31 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.23 +2.39 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.58 +2.35 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.05 46 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.07 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 +0.11 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 +0.14 47 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 +0.17 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.63 +0.23 47 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.80 +0.27 47 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 1.01 +0.34 47 0 0 0
29SEP26 35.00 P 1.05 1.05 1.05 1.24 +0.40 48 2 69 +2
29SEP26 36.00 P 0.00 0.00 0.00 1.52 +0.48 48 0 463 0
29SEP26 37.00 P 1.60 1.73 1.60 1.81 +0.54 48 3 247 +2
29SEP26 38.00 P 1.90 1.90 1.90 2.16 +0.63 48 1 633 0
29SEP26 39.00 P 0.00 0.00 0.00 2.53 +0.71 48 0 912 0
29SEP26 40.00 P 2.30 2.90 2.30 2.90 +0.76 48 31 434 0
29SEP26 41.00 P 0.00 0.00 0.00 3.32 +0.82 48 0 973 0
29SEP26 42.00 P 3.69 3.69 3.69 3.79 +0.92 48 15 2,036 0
29SEP26 43.00 P 4.02 4.25 4.02 4.27 +1.00 48 210 2,073 +210
29SEP26 44.00 P 4.00 4.73 4.00 4.80 +1.09 48 133 1,828 +13
29SEP26 45.00 P 4.83 5.42 4.83 5.38 +1.19 49 126 8,019 +126
29SEP26 46.00 P 0.00 0.00 0.00 5.97 +1.27 49 0 1,121 0
29SEP26 47.00 P 0.00 0.00 0.00 6.57 +1.32 49 0 7,306 0
29SEP26 48.00 P 5.68 5.68 5.68 7.23 +1.42 49 7 1,400 0
29SEP26 49.00 P 0.00 0.00 0.00 7.95 +1.52 49 0 1,523 0
29SEP26 50.00 P 0.00 0.00 0.00 8.67 +1.61 50 0 6,557 0
29SEP26 52.50 P 8.62 8.62 8.62 10.55 +1.79 50 30 4,397 0
29SEP26 55.00 P 0.00 0.00 0.00 12.39 +1.70 49 0 3,292 0
29SEP26 57.50 P 0.00 0.00 0.00 14.49 +1.87 50 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 16.66 +1.96 50 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 18.91 +2.07 50 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 21.16 +2.11 50 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 23.60 +2.30 52 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 25.85 +2.22 50 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 28.28 +2.44 51 0 835 0
29SEP26 75.00 P 30.29 30.75 30.29 30.72 +2.40 52 120 2,800 +120
29SEP26 77.50 P 0.00 0.00 0.00 33.09 +2.39 48 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 35.55 +2.53 48 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 38.12 +2.58 55 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 40.59 +2.57 56 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 43.06 +2.59 57 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 45.53 +2.59 57 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 48.01 +2.60 57 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 50.50 +2.62 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.98 +2.62 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 55.49 +2.63 62 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.98 +2.60 64 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 60.47 +2.60 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.94 +2.59 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.46 +2.62 68 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.81 +2.47 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.44 +2.62 70 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.90 +2.56 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.42 +2.60 72 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.88 +2.59 66 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.38 +2.59 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.87 +2.59 70 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.39 +2.60 77 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.73 +2.46 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.22 +2.46 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.71 +2.46 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.20 +2.46 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.81 +2.58 61 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.19 +2.46 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.69 +2.47 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.30 +2.59 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 45 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.06 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 +0.07 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.33 +0.10 48 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.42 +0.13 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.54 +0.16 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.67 +0.19 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.83 +0.22 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.01 +0.27 48 0 112 0
30DEC26 31.00 P 1.12 1.12 1.12 1.22 +0.31 48 4 8 +4
30DEC26 32.00 P 0.00 0.00 0.00 1.45 +0.37 48 0 92 0
30DEC26 33.00 P 0.00 0.00 0.00 1.70 +0.40 48 0 66 0
30DEC26 34.00 P 2.00 2.00 2.00 1.98 +0.45 48 1 16 +1
30DEC26 35.00 P 2.20 2.20 2.20 2.30 +0.53 49 2 110 0
30DEC26 36.00 P 2.47 2.47 2.47 2.50 +0.46 47 1 280 +1
30DEC26 37.00 P 0.00 0.00 0.00 2.97 +0.63 48 0 148 0
30DEC26 38.00 P 2.76 3.03 2.76 3.33 +0.66 48 7 96 +7
30DEC26 39.00 P 0.00 0.00 0.00 3.72 +0.72 48 0 258 0
30DEC26 40.00 P 3.44 4.10 3.44 4.11 +0.75 47 10 5,206 0
30DEC26 41.00 P 0.00 0.00 0.00 4.60 +0.87 48 0 1,610 0
30DEC26 42.00 P 5.00 5.00 5.00 5.08 +0.92 48 1 404 +1
30DEC26 43.00 P 5.25 5.25 5.25 5.61 +1.06 48 30 572 +30
30DEC26 44.00 P 5.78 5.78 5.78 6.15 +1.10 48 30 609 0
30DEC26 45.00 P 6.08 6.20 6.06 6.68 +1.14 48 121 1,327 +106
30DEC26 46.00 P 0.00 0.00 0.00 7.32 +1.26 48 0 575 0
30DEC26 47.00 P 0.00 0.00 0.00 7.90 +1.27 48 0 866 0
30DEC26 48.00 P 7.60 7.60 7.60 8.55 +1.33 48 4 1,245 +4
30DEC26 49.00 P 8.78 9.02 8.78 9.22 +1.40 48 60 205 -24
30DEC26 50.00 P 0.00 0.00 0.00 9.89 +1.44 48 0 4,352 0
30DEC26 52.50 P 0.00 0.00 0.00 11.59 +1.46 48 0 405 0
30DEC26 55.00 P 0.00 0.00 0.00 13.50 +1.71 48 0 2,368 0
30DEC26 57.50 P 0.00 0.00 0.00 15.54 +1.74 49 0 627 0
30DEC26 60.00 P 0.00 0.00 0.00 17.62 +1.88 49 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 19.75 +1.96 49 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.94 +1.96 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.17 +2.09 50 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.43 +2.15 50 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 28.73 +2.20 50 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 31.05 +2.24 49 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.40 +2.28 49 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.79 +2.22 49 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 38.19 +2.26 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.62 +2.30 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.06 +2.34 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.53 +2.38 48 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.01 +2.38 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.50 +2.45 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.98 +2.46 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.49 +2.52 53 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.98 +2.52 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.47 +2.54 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.94 +2.54 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.46 +2.58 58 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.81 +2.45 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.44 +2.59 59 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.90 +2.56 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.42 +2.50 61 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.88 +2.57 58 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.38 +2.48 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.87 +2.58 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.39 +2.60 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.85 +2.58 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.22 +2.46 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.71 +2.45 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.32 +2.46 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.81 +2.58 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.31 +2.58 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.69 +2.37 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.30 +2.58 67 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.61 +0.40 59 0 272 0
30MAR27 22.00 P 0.00 0.00 0.00 0.73 +0.46 59 0 8 0
30MAR27 23.00 P 0.56 0.56 0.56 0.84 +0.49 58 10 10 +10
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.56 58 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.15 +0.61 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.31 +0.64 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.51 +0.71 56 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 +0.74 55 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.91 +0.76 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.15 +0.81 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 2.40 +0.82 54 0 5 0
30MAR27 32.00 P 1.81 1.81 1.81 2.65 +0.84 53 1 5 +1
30MAR27 33.00 P 2.30 2.50 2.30 2.91 +0.84 53 12 252 +2
30MAR27 34.00 P 0.00 0.00 0.00 3.22 +0.89 52 0 4 0
30MAR27 35.00 P 2.70 3.10 2.70 3.53 +0.91 52 15 170 +13
30MAR27 36.00 P 0.00 0.00 0.00 3.84 +0.94 51 0 158 0
30MAR27 37.00 P 0.00 0.00 0.00 4.18 +1.02 51 0 219 0
30MAR27 38.00 P 3.68 3.68 3.65 4.55 +1.00 50 8 184 -4
30MAR27 39.00 P 0.00 0.00 0.00 4.92 +1.06 49 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 5.30 +0.99 49 0 2,679 0
30MAR27 41.00 P 5.19 5.29 5.19 5.71 +0.98 48 2 185 0
30MAR27 42.00 P 0.00 0.00 0.00 6.15 +0.99 48 0 109 0
30MAR27 43.00 P 0.00 0.00 0.00 6.64 +1.06 48 0 19 0
30MAR27 44.00 P 0.00 0.00 0.00 7.18 +1.05 48 0 92 0
30MAR27 45.00 P 0.00 0.00 0.00 7.51 +0.86 46 0 1,161 0
30MAR27 46.00 P 0.00 0.00 0.00 8.07 +0.91 46 0 3,063 0
30MAR27 47.00 P 0.00 0.00 0.00 8.96 +1.26 48 0 2,081 0
30MAR27 48.00 P 9.18 9.18 9.18 9.60 +1.28 48 1 29 +1
30MAR27 49.00 P 0.00 0.00 0.00 10.26 +1.37 48 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.91 +1.39 48 0 546 0
30MAR27 52.50 P 0.00 0.00 0.00 12.59 +1.42 48 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 14.45 +1.53 48 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.40 +1.63 48 0 1,516 0
30MAR27 60.00 P 0.00 0.00 0.00 18.41 +1.71 48 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 20.48 +1.81 49 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.68 +2.01 49 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 24.76 +1.99 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.95 +1.98 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.31 +2.09 50 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.57 +2.13 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.77 +2.08 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.19 +2.21 50 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.43 +2.15 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.80 +2.23 47 0 30 0
TOTAL PUT 19,676 278,295 +7,812
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$ 494.00
28MAY26 410.00 C 0.00 0.00 0.00 84.22 - 46 0 0 -
28MAY26 420.00 C 0.00 0.00 0.00 74.26 - 46 0 0 -
28MAY26 430.00 C 0.00 0.00 0.00 64.37 - 46 0 0 -
28MAY26 440.00 C 0.00 0.00 0.00 54.62 -2.25 46 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 45.17 -2.38 46 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 36.22 -2.52 46 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 28.01 -2.63 46 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 20.80 -1.95 46 0 0 0
28MAY26 490.00 C 14.87 14.87 11.40 14.34 -2.47 44 9 99 +8
28MAY26 500.00 C 17.00 17.10 8.00 9.69 -2.27 45 106 41 +34
28MAY26 510.00 C 0.00 0.00 0.00 6.23 -1.95 45 0 72 0
28MAY26 520.00 C 4.32 4.32 3.00 3.87 -1.50 45 25 59 +12
28MAY26 530.00 C 5.63 5.63 1.89 2.34 -1.05 46 30 15 +13
28MAY26 540.00 C 3.66 3.66 1.27 1.28 -0.77 46 30 35 +15
28MAY26 550.00 C 0.00 0.00 0.00 0.67 -0.52 46 0 21 0
28MAY26 560.00 C 0.00 0.00 0.00 0.33 -0.33 46 0 85 0
28MAY26 570.00 C 0.78 0.78 0.78 0.16 -0.22 46 15 69 +15
28MAY26 580.00 C 0.60 0.60 0.60 0.07 -0.12 46 15 56 +15
28MAY26 590.00 C 0.00 0.00 0.00 0.03 -0.06 46 0 27 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 133 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 71 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 177 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 195 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 174 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 62 0 132 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 68 0 251 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 83 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 88 0 11 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 91 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 113 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 122 0 108 0
29JUN26 410.00 C 0.00 0.00 0.00 88.46 - 45 0 0 -
29JUN26 420.00 C 71.52 71.52 70.99 79.83 - 45 8 8 -
29JUN26 430.00 C 63.90 65.77 61.64 71.58 - 45 34 34 -
29JUN26 440.00 C 56.20 58.03 54.83 63.74 -1.26 45 45 45 +45
29JUN26 450.00 C 50.79 50.79 48.17 56.38 -1.12 45 45 45 +45
29JUN26 460.00 C 42.67 43.93 41.30 49.51 -0.98 45 19 19 +19
29JUN26 470.00 C 36.83 37.93 35.90 43.17 -0.84 45 31 31 +31
29JUN26 480.00 C 0.00 0.00 0.00 36.60 -0.34 44 0 15 0
29JUN26 490.00 C 33.00 33.00 33.00 31.16 -0.56 44 2 49 +2
29JUN26 500.00 C 0.00 0.00 0.00 26.60 -0.44 44 3,750 1,266 +1,235
29JUN26 510.00 C 0.00 0.00 0.00 22.54 -0.34 44 0 55 0
29JUN26 520.00 C 17.20 17.20 16.90 19.06 -0.16 45 3 19 +3
29JUN26 530.00 C 0.00 0.00 0.00 16.16 +0.13 45 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 13.67 +0.40 46 0 0 0
29JUN26 550.00 C 10.00 10.60 9.57 11.48 +0.56 46 35 157 +25
29JUN26 560.00 C 0.00 0.00 0.00 9.44 +0.52 46 0 169 0
29JUN26 570.00 C 7.70 7.70 7.00 7.69 +0.28 46 19 189 +19
29JUN26 580.00 C 0.00 0.00 0.00 6.22 +0.05 46 0 90 0
29JUN26 590.00 C 0.00 0.00 0.00 5.00 +0.04 46 0 16 0
29JUN26 600.00 C 5.50 5.50 4.44 4.00 +0.05 46 21 567 0
29JUN26 610.00 C 3.13 3.13 3.13 3.18 +0.05 46 3 31 +3
29JUN26 620.00 C 0.00 0.00 0.00 2.52 +0.06 46 0 74 0
29JUN26 630.00 C 3.67 3.67 3.67 1.98 +0.05 46 1 224 -1
29JUN26 640.00 C 0.00 0.00 0.00 1.55 +0.09 46 0 53 0
29JUN26 650.00 C 0.00 0.00 0.00 1.18 +0.05 45 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 0.91 +0.04 45 0 245 0
29JUN26 670.00 C 0.00 0.00 0.00 0.70 +0.03 45 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 0.54 +0.03 45 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.42 +0.03 45 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.32 +0.02 45 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 44 0
29JUN26 750.00 C 0.55 0.55 0.55 0.08 +0.01 46 1 51 +1
29JUN26 760.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.04 0.00 45 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.03 0.00 45 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.02 0.00 45 0 30 0
29JUN26 800.00 C 0.36 0.36 0.36 0.01 0.00 43 1 55 +1
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 410.00 C 0.00 0.00 0.00 91.91 - 40 0 0 -
30JUL26 420.00 C 0.00 0.00 0.00 87.00 - 46 0 0 -
30JUL26 430.00 C 0.00 0.00 0.00 79.61 - 46 0 0 -
30JUL26 440.00 C 0.00 0.00 0.00 72.59 -0.74 46 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 65.96 -0.61 46 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 59.73 -0.48 46 0 0 0
30JUL26 470.00 C 45.22 45.46 44.53 53.90 -0.37 46 60 60 +60
30JUL26 480.00 C 43.13 43.13 41.35 48.48 +1.21 46 45 105 +45
30JUL26 490.00 C 41.98 41.98 41.98 42.16 -0.14 45 15 195 +15
30JUL26 500.00 C 0.00 0.00 0.00 37.67 -0.06 45 0 76 0
30JUL26 510.00 C 0.00 0.00 0.00 33.56 +0.03 45 0 30 0
30JUL26 520.00 C 26.20 26.20 26.20 29.80 +0.10 45 1 1 0
30JUL26 530.00 C 0.00 0.00 0.00 26.38 +0.15 45 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 23.29 +0.20 46 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 20.68 +0.42 46 0 35 0
30JUL26 560.00 C 0.00 0.00 0.00 18.40 +0.67 46 0 85 0
30JUL26 570.00 C 0.00 0.00 0.00 16.62 +1.15 47 0 84 0
30JUL26 580.00 C 0.00 0.00 0.00 14.61 +1.15 47 0 48 0
30JUL26 590.00 C 0.00 0.00 0.00 12.72 +1.04 47 0 30 0
30JUL26 600.00 C 0.00 0.00 0.00 11.06 +0.64 47 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 9.58 +0.58 47 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 8.29 +0.54 47 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 7.16 +0.50 47 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 5.98 +0.27 46 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 5.14 +0.26 46 0 19 0
30JUL26 660.00 C 0.00 0.00 0.00 4.41 +0.24 46 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 3.78 +0.23 46 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 3.23 +0.21 46 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 2.76 +0.20 46 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 2.35 +0.18 46 0 30 0
30JUL26 710.00 C 0.00 0.00 0.00 2.00 +0.16 46 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 1.70 +0.15 46 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 1.44 +0.13 46 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 1.22 +0.12 46 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 1.03 +0.10 46 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.87 +0.09 46 0 65 0
28AUG26 410.00 C 0.00 0.00 0.00 97.86 - 43 0 0 -
28AUG26 420.00 C 0.00 0.00 0.00 90.86 - 44 0 0 -
28AUG26 430.00 C 0.00 0.00 0.00 86.79 - 47 0 0 -
28AUG26 440.00 C 0.00 0.00 0.00 80.23 +1.48 47 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 74.01 +1.38 47 0 1 0
28AUG26 460.00 C 0.00 0.00 0.00 68.13 -0.78 47 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 62.59 +1.20 47 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 57.39 +1.13 47 0 15 0
28AUG26 490.00 C 0.00 0.00 0.00 50.94 -0.52 46 0 15 0
28AUG26 500.00 C 0.00 0.00 0.00 46.52 -0.45 46 0 105 0
28AUG26 510.00 C 0.00 0.00 0.00 42.41 -0.38 46 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 38.83 -0.09 46 0 15 0
28AUG26 530.00 C 0.00 0.00 0.00 35.55 +0.22 47 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 32.54 +0.53 47 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 29.78 +0.82 48 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 27.24 +1.08 48 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 24.92 +1.33 48 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 22.49 +1.10 48 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 20.25 +0.70 48 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 18.20 -0.01 48 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 16.34 +0.49 48 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 14.65 +0.45 48 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 13.13 +0.43 48 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 11.40 +0.06 47 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 10.19 +0.07 47 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 9.10 +0.08 47 0 45 0
28AUG26 670.00 C 0.00 0.00 0.00 8.11 +0.07 47 0 15 0
28AUG26 680.00 C 0.00 0.00 0.00 7.23 -0.13 47 0 60 0
29SEP26 410.00 C 0.00 0.00 0.00 106.66 - 47 0 0 -
29SEP26 420.00 C 0.00 0.00 0.00 100.23 - 48 0 0 -
29SEP26 430.00 C 0.00 0.00 0.00 94.08 - 48 0 0 -
29SEP26 440.00 C 0.00 0.00 0.00 88.20 +0.49 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 82.59 +0.62 49 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 79.64 +0.76 51 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 74.41 +3.08 51 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 69.45 +3.02 51 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 64.75 +2.97 51 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 60.32 +2.92 51 0 79 0
29SEP26 510.00 C 0.00 0.00 0.00 54.45 +1.17 50 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 50.63 +1.23 50 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 47.03 +1.27 50 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 45.01 +2.67 51 0 0 0
29SEP26 550.00 C 38.49 38.49 38.49 40.49 +1.34 50 38 728 +38
29SEP26 560.00 C 0.00 0.00 0.00 38.69 +2.53 51 0 42 0
29SEP26 570.00 C 0.00 0.00 0.00 35.83 +2.45 51 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 33.16 +1.84 51 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 30.67 +1.79 51 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 28.35 +1.59 51 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 26.18 +1.13 51 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 24.17 +0.88 51 0 51 0
29SEP26 630.00 C 19.80 19.80 19.80 22.31 +0.74 51 1 519 +1
29SEP26 640.00 C 0.00 0.00 0.00 20.57 +0.76 51 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 18.96 +1.30 51 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 17.47 +1.27 51 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 16.09 +1.23 51 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 14.81 +1.19 51 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 13.63 +1.16 51 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 12.53 +1.11 51 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 11.53 +1.08 51 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 10.59 +1.03 51 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 9.73 +0.98 51 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 8.94 +0.94 51 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 8.21 +0.90 51 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 7.54 +0.86 51 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 6.92 +0.82 51 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 6.35 +0.78 51 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 5.83 +0.74 51 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 5.35 +0.71 51 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 5.05 +0.69 52 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 4.50 +0.64 51 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 4.12 +0.60 51 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 3.78 +0.57 51 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 3.57 +0.55 52 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 3.17 +0.50 51 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 2.91 +0.48 51 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 2.67 +0.45 51 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 2.44 +0.42 51 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 2.24 +0.40 51 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 2.05 +0.37 51 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 1.88 +0.35 51 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.72 +0.33 51 0 0 0
29SEP26 940.00 C 3.35 3.36 3.35 1.62 +0.35 52 30 34 +12
30DEC26 410.00 C 0.00 0.00 0.00 115.35 - 47 0 0 -
30DEC26 420.00 C 0.00 0.00 0.00 109.63 - 47 0 0 -
30DEC26 430.00 C 0.00 0.00 0.00 103.93 - 48 0 0 -
30DEC26 440.00 C 0.00 0.00 0.00 98.24 +0.03 48 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 93.22 +0.28 48 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 88.32 +0.31 48 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 83.41 +0.32 48 0 0 0
30DEC26 480.00 C 76.05 76.05 76.05 78.79 +0.54 49 1 1 +1
30DEC26 490.00 C 0.00 0.00 0.00 74.68 +0.56 49 0 60 0
30DEC26 500.00 C 74.00 74.00 74.00 70.57 +0.58 49 1 32 +1
30DEC26 510.00 C 0.00 0.00 0.00 66.52 +0.65 49 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 63.88 +1.87 50 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 61.74 +3.09 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 57.16 +1.60 50 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 55.55 +2.84 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 52.48 +2.46 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 49.72 +0.76 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 47.09 +0.96 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 44.38 +0.99 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 41.72 +1.02 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 39.24 +0.98 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 37.09 +0.99 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 34.99 +1.02 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 32.95 +1.03 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 30.91 +1.05 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 29.04 +0.97 51 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 27.45 +0.98 51 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 25.91 +0.98 51 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 24.40 +0.99 51 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 22.90 +1.02 51 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 21.39 +0.91 51 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 20.22 +0.89 51 0 15 0
30DEC26 730.00 C 24.00 24.00 24.00 19.12 +0.89 51 3 365 +3
30DEC26 740.00 C 0.00 0.00 0.00 18.04 +0.90 51 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 16.96 +0.91 51 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 15.88 +0.92 51 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 14.82 +0.77 51 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 14.04 +0.76 51 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 13.29 +0.77 51 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 12.54 +0.78 51 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 11.45 +0.76 50 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 10.72 +0.77 50 0 0 0
30DEC26 830.00 C 13.50 13.50 13.50 10.00 +0.68 50 30 30 +30
30DEC26 840.00 C 0.00 0.00 0.00 9.43 +0.61 50 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 8.94 +0.61 50 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 8.46 +0.62 50 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 7.97 +0.62 50 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 7.48 +0.63 50 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 7.00 +0.64 50 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 6.51 +0.50 50 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 6.17 +0.48 50 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 5.85 +0.47 50 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 5.54 +0.48 50 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.23 +0.49 50 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 125.73 - 49 0 0 -
30MAR27 420.00 C 0.00 0.00 0.00 118.47 - 47 0 0 -
30MAR27 430.00 C 0.00 0.00 0.00 113.03 - 48 0 0 -
30MAR27 440.00 C 0.00 0.00 0.00 108.07 -0.85 48 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 103.77 -0.52 48 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 98.90 -0.76 48 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 94.72 -0.37 48 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 90.64 +0.05 49 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 87.23 +0.47 49 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 83.44 +0.51 49 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 79.74 +0.40 49 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 77.01 +0.82 50 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 73.59 +0.58 50 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 71.57 +1.59 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 69.38 +2.29 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 66.19 +1.84 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 62.99 -0.40 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 60.04 -0.37 51 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 57.52 -0.36 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 55.02 -0.35 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 52.51 -0.35 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 50.01 -0.33 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 47.50 -0.33 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 45.45 -0.23 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 43.54 -0.23 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 41.64 -0.22 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 39.73 -0.22 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 37.83 -0.21 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 35.93 -0.21 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 34.31 -0.13 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 32.90 -0.13 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 31.50 -0.12 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 30.09 -0.12 51 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 28.70 -0.11 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 27.30 -0.11 50 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 25.90 -0.10 50 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 24.79 -0.06 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 23.79 -0.06 51 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 22.79 -0.05 50 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 21.79 -0.05 50 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 20.79 -0.05 50 0 33 0
TOTAL CALL 4,473 15,804 +1,746
28MAY26 410.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 420.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
28MAY26 430.00 P 0.48 0.48 0.48 0.15 - 46 15 15 -
28MAY26 440.00 P 0.00 0.00 0.00 0.41 -0.22 46 0 1 0
28MAY26 450.00 P 0.00 0.00 0.00 0.97 -0.35 46 0 63 0
28MAY26 460.00 P 2.10 2.10 2.10 2.06 -0.50 46 15 51 +14
28MAY26 470.00 P 4.06 4.88 4.06 3.88 -0.64 46 28 188 -6
28MAY26 480.00 P 4.50 9.75 4.50 6.77 -0.66 46 20 63 +12
28MAY26 490.00 P 6.77 11.40 6.77 10.87 -0.53 47 18 177 +8
28MAY26 500.00 P 13.41 22.00 13.41 16.11 -0.47 47 17 268 -1
28MAY26 510.00 P 0.00 0.00 0.00 22.22 -0.59 46 0 114 0
28MAY26 520.00 P 37.01 37.01 36.98 29.67 +0.37 46 2 200 -2
28MAY26 530.00 P 0.00 0.00 0.00 38.07 +0.81 46 0 137 0
28MAY26 540.00 P 0.00 0.00 0.00 47.04 -0.19 46 0 255 0
28MAY26 550.00 P 0.00 0.00 0.00 56.48 +1.47 46 0 140 0
28MAY26 560.00 P 68.90 68.90 68.90 66.18 +1.69 46 10 68 0
28MAY26 570.00 P 0.00 0.00 0.00 76.04 +1.84 45 0 46 0
28MAY26 580.00 P 0.00 0.00 0.00 86.00 +1.94 0 0 260 0
28MAY26 590.00 P 0.00 0.00 0.00 98.33 +1.50 92 0 44 0
28MAY26 600.00 P 0.00 0.00 0.00 109.05 +1.93 104 0 65 0
28MAY26 610.00 P 0.00 0.00 0.00 118.83 +1.41 109 0 60 0
28MAY26 620.00 P 0.00 0.00 0.00 128.20 +0.48 108 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 138.75 +0.73 120 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 148.74 +0.42 125 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 158.74 +0.12 131 0 60 0
28MAY26 660.00 P 0.00 0.00 0.00 168.91 -0.01 138 0 48 0
28MAY26 670.00 P 0.00 0.00 0.00 177.92 -1.30 132 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 187.87 -1.65 136 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 197.88 -1.94 141 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 207.88 -2.24 146 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 217.60 -2.82 147 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 227.10 -3.62 143 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 237.09 -3.93 147 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 247.08 -4.24 151 0 5 0
28MAY26 750.00 P 0.00 0.00 0.00 257.85 -3.77 169 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 267.55 -4.11 168 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 277.57 -3.69 172 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 287.56 -4.12 176 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 297.56 -4.12 180 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 307.56 -4.12 183 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 317.55 -4.18 187 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 327.55 -4.13 191 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 337.55 -4.13 194 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 347.54 -4.14 198 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 357.54 -3.72 202 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 367.54 -4.14 205 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 377.54 -4.14 209 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 387.53 -4.15 212 0 0 0
29JUN26 410.00 P 3.30 3.30 3.30 3.42 - 46 3 3 -
29JUN26 420.00 P 3.88 3.92 3.88 4.80 - 46 30 30 -
29JUN26 430.00 P 4.62 6.66 4.62 6.29 - 45 35 30 -
29JUN26 440.00 P 9.23 10.00 9.23 8.41 +0.44 45 2 23 +2
29JUN26 450.00 P 10.00 12.50 10.00 11.08 +0.50 45 20 72 +18
29JUN26 460.00 P 15.94 15.94 15.94 14.28 +0.61 45 6 66 -1
29JUN26 470.00 P 17.00 20.07 17.00 18.09 +0.86 46 8 61 0
29JUN26 480.00 P 19.57 24.85 19.57 22.46 +1.08 46 7 32 +6
29JUN26 490.00 P 29.49 31.03 29.49 27.42 +1.20 46 118 170 +118
29JUN26 500.00 P 35.28 38.55 35.28 33.17 +1.65 47 6,322 6,333 +6,226
29JUN26 510.00 P 41.62 44.59 41.62 39.03 +1.72 47 34 5,097 0
29JUN26 520.00 P 48.59 50.86 48.59 45.63 +1.80 47 60 549 +60
29JUN26 530.00 P 56.78 57.36 56.78 51.10 +1.87 45 13 188 +13
29JUN26 540.00 P 62.00 65.43 62.00 58.23 +1.88 45 23 67 +23
29JUN26 550.00 P 0.00 0.00 0.00 65.97 +1.97 45 0 4,968 0
29JUN26 560.00 P 70.00 84.44 70.00 73.92 -0.14 45 5,014 61 -4,943
29JUN26 570.00 P 87.67 88.20 87.67 84.72 +4.50 51 13 142 +13
29JUN26 580.00 P 0.00 0.00 0.00 93.59 +2.11 52 0 397 0
29JUN26 590.00 P 0.00 0.00 0.00 102.67 +2.13 53 0 81 0
29JUN26 600.00 P 0.00 0.00 0.00 112.05 +2.13 55 0 915 0
29JUN26 610.00 P 0.00 0.00 0.00 121.54 +2.14 56 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 131.15 +2.01 58 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 140.32 +1.37 59 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 149.90 +0.98 60 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 159.72 +0.76 62 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 169.61 +0.52 64 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 180.25 +0.97 69 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 190.19 +0.66 71 0 88 0
29JUN26 690.00 P 0.00 0.00 0.00 200.00 +0.18 73 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 208.09 -2.03 67 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 218.14 -2.28 69 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 228.30 -2.42 72 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 238.16 -2.86 74 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 249.25 -2.07 81 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 259.28 -2.34 83 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 269.19 -2.59 84 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 278.99 -2.86 86 0 9 0
29JUN26 780.00 P 293.90 293.90 293.90 288.91 -2.77 87 5 13 +5
29JUN26 790.00 P 300.23 300.23 300.23 298.83 -2.89 89 5 18 +5
29JUN26 800.00 P 0.00 0.00 0.00 307.56 -4.25 83 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 318.69 -3.04 91 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 327.55 -4.13 87 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 339.09 -2.68 97 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 348.54 -3.18 96 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 358.99 -2.29 100 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 368.99 -2.69 101 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 378.93 -2.78 103 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 388.95 -2.82 104 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 398.95 -2.35 106 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 408.95 -2.82 107 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 418.41 -2.23 106 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 427.13 -4.64 98 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 438.46 -3.31 109 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 447.48 -4.29 104 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 8.79 - 46 0 0 -
30JUL26 420.00 P 0.00 0.00 0.00 10.58 - 46 0 0 -
30JUL26 430.00 P 0.00 0.00 0.00 13.16 - 46 0 0 -
30JUL26 440.00 P 0.00 0.00 0.00 15.98 +0.43 46 0 2 0
30JUL26 450.00 P 0.00 0.00 0.00 19.31 +0.31 46 0 100 0
30JUL26 460.00 P 0.00 0.00 0.00 23.19 +0.56 46 0 51 0
30JUL26 470.00 P 28.60 28.60 28.60 27.53 +0.68 46 1 20 +1
30JUL26 480.00 P 0.00 0.00 0.00 32.33 +0.95 46 0 85 0
30JUL26 490.00 P 37.48 39.81 37.48 37.57 +1.15 47 9 111 +5
30JUL26 500.00 P 43.35 43.77 43.35 43.89 +2.08 48 8 48 -1
30JUL26 510.00 P 52.09 52.09 51.95 48.32 +0.65 46 9 48 +9
30JUL26 520.00 P 58.73 58.73 58.73 54.44 +0.59 46 4 26 +4
30JUL26 530.00 P 62.79 65.89 62.79 60.92 +0.41 46 17 1,329 0
30JUL26 540.00 P 0.00 0.00 0.00 69.71 +2.33 49 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 77.12 +2.35 49 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 84.63 +2.38 50 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 92.69 +2.39 50 0 27 0
30JUL26 580.00 P 0.00 0.00 0.00 100.78 +2.40 50 0 35 0
30JUL26 590.00 P 0.00 0.00 0.00 109.30 +2.41 51 0 10 0
30JUL26 600.00 P 0.00 0.00 0.00 117.94 +2.41 52 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 126.77 +2.39 53 0 10 0
30JUL26 620.00 P 0.00 0.00 0.00 135.87 +2.39 54 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 144.49 +1.87 54 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 154.42 +2.34 56 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 163.92 +2.34 57 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 173.33 +2.13 58 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 182.73 +1.75 59 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 192.19 +1.40 60 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 202.08 +1.34 61 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 211.06 +0.31 60 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 219.98 -0.82 60 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 230.44 -0.50 62 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 240.36 -0.76 64 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 250.30 -1.05 66 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 260.06 -1.56 66 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 269.20 -2.69 65 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 14.52 - 48 0 0 -
28AUG26 420.00 P 0.00 0.00 0.00 16.82 - 47 0 0 -
28AUG26 430.00 P 0.00 0.00 0.00 19.99 - 48 0 0 -
28AUG26 440.00 P 0.00 0.00 0.00 23.49 +0.57 48 0 0 0
28AUG26 450.00 P 28.86 28.86 28.86 27.42 +0.92 48 15 15 +15
28AUG26 460.00 P 0.00 0.00 0.00 31.71 +0.91 48 0 7 0
28AUG26 470.00 P 0.00 0.00 0.00 36.30 +1.19 48 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 41.32 +1.26 48 0 99 0
28AUG26 490.00 P 0.00 0.00 0.00 46.68 +1.50 49 0 8 0
28AUG26 500.00 P 48.00 48.00 45.50 52.32 +1.67 49 10 1 0
28AUG26 510.00 P 0.00 0.00 0.00 58.26 +1.68 49 0 168 0
28AUG26 520.00 P 67.77 67.77 67.77 64.29 +1.75 49 4 30 +4
28AUG26 530.00 P 74.58 74.58 74.58 71.02 +1.84 49 4 19 +4
28AUG26 540.00 P 78.85 78.85 78.85 77.76 +4.05 50 4 34 +4
28AUG26 550.00 P 0.00 0.00 0.00 84.83 +1.96 50 0 30 0
28AUG26 560.00 P 0.00 0.00 0.00 92.29 +1.97 50 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 99.78 +1.98 50 0 16 0
28AUG26 580.00 P 0.00 0.00 0.00 107.67 +2.06 51 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 115.79 +2.07 51 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 123.94 +2.08 52 0 30 0
28AUG26 610.00 P 0.00 0.00 0.00 132.46 +2.13 52 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 141.14 +2.13 53 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 149.85 +2.13 53 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 158.83 +2.15 54 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 167.98 +2.16 55 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 177.16 +2.16 56 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 186.28 +1.97 56 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 195.50 +1.67 56 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 22.82 - 52 0 0 -
29SEP26 420.00 P 0.00 0.00 0.00 26.44 - 52 0 0 -
29SEP26 430.00 P 0.00 0.00 0.00 30.07 - 52 0 0 -
29SEP26 440.00 P 0.00 0.00 0.00 34.01 +2.74 52 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 38.42 +2.78 52 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 42.84 +2.80 52 0 7 0
29SEP26 470.00 P 0.00 0.00 0.00 47.75 +3.07 53 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 52.98 +3.10 53 0 8 0
29SEP26 490.00 P 0.00 0.00 0.00 58.23 +3.14 53 0 31 0
29SEP26 500.00 P 0.00 0.00 0.00 63.97 +3.32 53 0 31 0
29SEP26 510.00 P 0.00 0.00 0.00 70.02 +3.35 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 76.09 +3.38 53 0 289 0
29SEP26 530.00 P 0.00 0.00 0.00 82.51 +3.48 53 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 89.34 +3.50 54 0 15 0
29SEP26 550.00 P 0.00 0.00 0.00 96.18 +3.53 54 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 103.11 +3.53 54 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 110.65 +3.54 54 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 118.21 +3.57 54 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 125.79 +3.58 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 133.70 +3.51 55 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 141.89 +3.52 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 150.09 +3.52 56 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 158.33 +3.51 56 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 166.92 +3.38 56 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 175.66 +3.39 57 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 184.43 +3.40 57 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 193.22 +3.33 58 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 202.27 +3.20 58 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 211.47 +3.20 59 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 220.68 +3.19 60 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 229.92 +3.16 60 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 239.29 +2.98 61 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 248.84 +2.97 62 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 258.41 +2.95 62 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 267.66 +2.58 63 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 277.00 +2.16 63 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 286.38 +1.70 64 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 295.83 +1.28 64 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 305.23 +0.79 65 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 314.71 +0.34 65 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 324.22 -0.19 65 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 333.74 -0.74 66 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 344.42 +0.21 68 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 353.32 -0.55 67 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 362.91 -1.34 67 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 373.24 -0.14 69 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 382.89 -1.93 70 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 391.83 -2.97 69 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 401.02 -0.97 68 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 410.70 -1.07 68 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 420.72 -0.65 69 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 430.43 -3.14 70 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 440.15 -3.06 70 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 449.02 -2.75 68 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 38.26 - 50 0 0 -
30DEC26 420.00 P 0.00 0.00 0.00 42.66 - 50 0 0 -
30DEC26 430.00 P 0.00 0.00 0.00 47.22 - 50 0 0 -
30DEC26 440.00 P 0.00 0.00 0.00 51.83 +1.37 50 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 56.96 +1.47 50 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 62.98 +2.12 51 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 68.17 +2.23 51 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 74.34 +2.57 52 0 3 0
30DEC26 490.00 P 79.83 79.83 79.83 79.43 +1.60 51 4 4 +4
30DEC26 500.00 P 84.19 84.19 84.19 86.79 +2.82 52 4 36 +4
30DEC26 510.00 P 90.12 90.44 90.12 92.93 +2.85 52 8 53 +8
30DEC26 520.00 P 95.61 96.73 95.61 99.30 +2.95 52 19 34 +19
30DEC26 530.00 P 0.00 0.00 0.00 105.48 +2.27 52 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 112.50 +2.70 52 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 119.04 +2.10 52 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 124.50 +0.65 51 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 134.35 +2.95 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 141.84 +2.88 53 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 149.59 +3.06 53 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 157.24 +3.13 53 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 165.08 +3.09 54 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 173.27 +3.11 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 181.46 +3.13 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 189.65 +3.14 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 197.86 +3.15 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 206.27 +3.06 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 214.97 +3.07 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 223.67 +3.08 56 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 232.27 +3.30 56 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 240.80 +2.82 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 249.55 +2.70 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 257.56 +1.61 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 266.63 +1.58 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 276.20 +2.04 57 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 285.18 +1.91 57 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 294.33 +1.93 58 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 303.40 +2.95 58 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 312.45 +1.29 58 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 321.67 +2.28 58 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 330.85 +0.93 58 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 339.96 +2.18 59 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 346.80 -1.75 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 357.68 +0.33 58 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 368.18 +1.06 60 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 376.38 -0.09 59 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 385.75 -0.09 59 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 395.14 -0.04 59 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 401.22 -3.60 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 411.28 -2.72 57 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 422.10 -1.14 58 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 430.19 -2.33 57 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 439.62 -2.70 57 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 449.12 -3.08 57 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 458.69 -3.17 57 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 48.60 - 50 0 0 -
30MAR27 420.00 P 0.00 0.00 0.00 52.48 - 49 0 0 -
30MAR27 430.00 P 0.00 0.00 0.00 58.20 - 50 0 0 -
30MAR27 440.00 P 0.00 0.00 0.00 62.43 +1.01 50 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 67.66 +1.01 50 0 8 0
30MAR27 460.00 P 70.00 70.00 70.00 73.14 +1.05 50 2 17 +2
30MAR27 470.00 P 0.00 0.00 0.00 79.71 +1.97 51 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 84.80 +1.13 50 0 1 0
30MAR27 490.00 P 87.22 87.22 87.22 90.70 +0.96 50 1 1 +1
30MAR27 500.00 P 0.00 0.00 0.00 97.02 +1.07 50 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 103.59 +1.24 51 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 110.80 +2.71 51 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 116.99 +0.20 51 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 125.01 +1.24 52 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 130.68 +1.83 51 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 137.87 +1.72 51 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 145.26 +2.03 52 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 152.60 +1.70 52 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 160.22 +3.19 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 167.85 +3.24 52 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 175.72 +1.85 52 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 183.52 +3.34 52 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 191.48 +3.33 53 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 199.48 +1.75 53 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 207.62 +3.43 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 215.96 +2.07 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 224.16 +1.92 53 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 232.51 +3.71 53 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 241.02 +2.00 54 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 249.40 +3.62 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 257.95 +3.50 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 266.57 +1.97 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 275.24 +3.49 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 284.04 +1.91 55 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 292.73 +2.66 55 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 301.55 +0.92 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 311.79 +3.27 56 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 319.43 +2.01 55 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 328.30 +1.92 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 337.29 +1.88 56 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 346.36 +1.96 56 0 0 0
TOTAL PUT 11,966 35,305 +1,653
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 62.25
28MAY26 46.00 C 0.00 0.00 0.00 16.27 +0.64 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.27 +0.64 0 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 14.27 +0.64 0 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 13.27 +0.64 0 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 12.28 +0.65 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.79 +0.64 52 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 7.34 +0.59 50 0 138 0
28MAY26 57.50 C 5.10 5.10 5.10 5.09 +0.49 53 30 109 -30
28MAY26 60.00 C 4.03 4.10 2.94 3.08 +0.34 50 189 551 +33
28MAY26 62.50 C 1.77 2.60 1.53 1.60 +0.17 49 320 729 +83
28MAY26 65.00 C 0.74 1.33 0.64 0.75 +0.08 50 705 1,419 +140
28MAY26 67.50 C 0.51 0.63 0.33 0.28 +0.01 50 500 1,952 +26
28MAY26 70.00 C 0.27 0.35 0.20 0.09 0.00 50 466 2,583 -141
28MAY26 72.50 C 0.12 0.18 0.10 0.03 0.00 51 367 3,020 -143
28MAY26 75.00 C 0.12 0.12 0.07 0.01 0.00 53 42 2,364 -42
28MAY26 77.50 C 0.10 0.10 0.07 0.01 0.00 61 10 1,524 -5
28MAY26 80.00 C 0.08 0.08 0.06 0.01 0.00 69 25 1,682 -6
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,970 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,859 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,192 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,280 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 483 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 446 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 539 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.32 +0.70 0 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 21.35 +0.62 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 20.27 +0.67 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 19.42 +0.79 53 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 18.44 +0.63 52 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 17.50 +0.65 54 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 16.52 +0.77 52 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 15.53 +0.59 50 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 14.63 +0.62 52 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 13.71 +0.63 51 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.73 +0.60 49 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 10.56 +0.55 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.56 +0.50 49 0 1 0
29JUN26 57.50 C 7.50 7.50 7.50 6.78 +0.53 49 1 404 -1
29JUN26 60.00 C 4.86 4.86 4.86 5.13 +0.33 47 8 415 +8
29JUN26 62.50 C 3.84 4.76 3.84 3.92 +0.31 48 171 278 -96
29JUN26 65.00 C 3.26 3.48 2.70 2.95 +0.26 49 92 13,554 -25
29JUN26 67.50 C 2.62 2.62 2.19 2.17 +0.20 50 6 2,555 -3
29JUN26 70.00 C 2.00 2.09 1.45 1.53 +0.15 49 1,221 7,113 +403
29JUN26 72.50 C 1.40 1.49 1.09 1.05 +0.10 49 352 4,643 +87
29JUN26 75.00 C 1.14 1.17 1.14 0.71 +0.07 49 10 2,434 -10
29JUN26 77.50 C 0.79 0.79 0.65 0.47 +0.05 49 19 2,499 -19
29JUN26 80.00 C 0.66 0.66 0.66 0.31 +0.04 49 20 7,066 -20
29JUN26 82.50 C 0.54 0.54 0.40 0.20 +0.02 49 10 1,201 -5
29JUN26 85.00 C 0.42 0.42 0.42 0.13 +0.02 49 30 897 +18
29JUN26 87.50 C 0.29 0.30 0.29 0.08 +0.01 49 60 2,202 +30
29JUN26 90.00 C 0.27 0.27 0.24 0.05 0.00 49 40 1,598 +35
29JUN26 92.50 C 0.19 0.19 0.19 0.03 0.00 49 10 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 0.00 49 0 894 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 860 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 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 0.00 101 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 0.00 106 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 114 0 48 0
30JUL26 46.00 C 0.00 0.00 0.00 16.86 +0.68 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.94 +0.67 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.09 +0.65 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.22 +0.72 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.32 +0.55 47 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.28 +0.55 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.45 +0.51 46 0 0 0
30JUL26 57.50 C 7.82 7.83 7.62 7.82 +0.50 47 60 151 +30
30JUL26 60.00 C 6.38 6.38 6.20 6.37 +0.44 46 58 333 +58
30JUL26 62.50 C 5.19 5.67 5.09 5.08 +0.33 46 102 316 -48
30JUL26 65.00 C 4.10 4.15 4.10 4.09 +0.29 47 26 435 +22
30JUL26 67.50 C 3.50 3.50 3.26 3.28 +0.28 47 113 623 -30
30JUL26 70.00 C 2.57 2.57 2.57 2.55 +0.24 47 60 653 -60
30JUL26 72.50 C 2.12 2.12 2.00 1.96 +0.20 47 60 755 +4
30JUL26 75.00 C 1.61 1.63 1.61 1.49 +0.16 47 47 443 +17
30JUL26 77.50 C 1.58 1.58 1.28 1.12 +0.13 47 56 348 0
30JUL26 80.00 C 0.00 0.00 0.00 0.84 +0.11 47 0 378 0
30JUL26 82.50 C 0.00 0.00 0.00 0.62 +0.08 47 0 231 0
30JUL26 85.00 C 0.00 0.00 0.00 0.45 +0.06 47 0 339 0
30JUL26 87.50 C 0.00 0.00 0.00 0.33 +0.05 47 0 125 0
30JUL26 90.00 C 0.50 0.50 0.50 0.24 +0.04 47 5 276 +5
30JUL26 92.50 C 0.45 0.45 0.45 0.17 +0.02 46 7 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 105 0
28AUG26 46.00 C 0.00 0.00 0.00 17.36 +0.56 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.50 +0.64 49 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.69 +0.66 49 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.84 +0.54 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.07 +0.56 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.18 +0.59 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.46 +0.54 48 0 0 0
28AUG26 57.50 C 8.94 8.94 8.94 8.94 +0.52 48 12 199 +12
28AUG26 60.00 C 7.96 7.96 7.96 7.56 +0.47 48 30 90 +2
28AUG26 62.50 C 6.29 6.32 6.29 6.37 +0.42 48 45 181 +45
28AUG26 65.00 C 5.85 5.97 5.30 5.34 +0.53 48 114 592 +43
28AUG26 67.50 C 4.52 4.52 4.52 4.44 +0.29 48 16 434 0
28AUG26 70.00 C 3.99 3.99 3.82 3.72 +0.32 49 32 532 0
28AUG26 72.50 C 3.35 3.35 3.35 3.04 +0.28 49 30 473 0
28AUG26 75.00 C 0.00 0.00 0.00 2.48 +0.25 49 0 202 0
28AUG26 77.50 C 0.00 0.00 0.00 2.01 +0.22 49 0 208 0
28AUG26 80.00 C 0.00 0.00 0.00 1.62 +0.18 49 0 196 0
28AUG26 82.50 C 0.00 0.00 0.00 1.30 +0.16 48 0 185 0
28AUG26 85.00 C 0.00 0.00 0.00 1.04 +0.13 48 0 394 0
28AUG26 87.50 C 1.34 1.38 1.34 0.83 +0.11 48 60 344 0
28AUG26 90.00 C 0.00 0.00 0.00 0.66 +0.09 48 0 295 0
28AUG26 92.50 C 0.00 0.00 0.00 0.51 +0.06 48 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.41 +0.06 48 0 30 0
28AUG26 97.50 C 0.63 0.63 0.63 0.33 +0.06 48 1 31 +1
28AUG26 100.00 C 0.56 0.56 0.56 0.26 +0.05 48 1 1 +1
29SEP26 40.00 C 0.00 0.00 0.00 23.14 +0.66 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.21 +0.72 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.32 +0.70 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.42 +0.64 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.53 +0.72 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.68 +0.72 49 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 17.84 +0.71 49 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 17.02 +0.71 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.21 +0.70 48 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 15.41 +0.67 48 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 14.65 +0.67 48 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 12.83 +0.57 47 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 11.21 +0.53 47 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 9.71 +0.48 47 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 8.45 +0.48 48 0 121 0
29SEP26 62.50 C 0.00 0.00 0.00 7.28 +0.45 48 0 260 0
29SEP26 65.00 C 0.00 0.00 0.00 6.25 +0.40 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 5.36 +0.36 48 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 4.58 +0.34 48 0 417 0
29SEP26 72.50 C 0.00 0.00 0.00 3.86 +0.30 48 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 3.25 +0.27 48 0 1,239 0
29SEP26 77.50 C 0.00 0.00 0.00 2.72 +0.24 48 0 498 0
29SEP26 80.00 C 2.85 2.85 2.56 2.27 +0.21 48 10 710 -5
29SEP26 82.50 C 0.00 0.00 0.00 1.89 +0.18 48 0 748 0
29SEP26 85.00 C 0.00 0.00 0.00 1.57 +0.16 48 0 130 0
29SEP26 87.50 C 0.00 0.00 0.00 1.31 +0.14 48 0 334 0
29SEP26 90.00 C 0.00 0.00 0.00 1.08 +0.15 48 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.87 +0.10 47 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.71 +0.08 47 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.59 +0.08 47 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.48 +0.05 47 0 880 0
29SEP26 102.50 C 0.80 0.80 0.80 0.41 +0.07 47 1 573 -1
29SEP26 105.00 C 0.72 0.72 0.72 0.34 +0.05 48 1 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 +0.04 48 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 +0.04 48 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 142 0
30DEC26 46.00 C 0.00 0.00 0.00 19.22 +0.66 48 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 18.46 +0.64 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 17.75 +0.66 48 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 17.03 +0.64 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.35 +0.64 47 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 14.71 +0.61 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.21 +0.53 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.94 +0.51 47 0 118 0
30DEC26 60.00 C 0.00 0.00 0.00 10.69 +0.48 47 0 212 0
30DEC26 62.50 C 10.28 10.28 10.23 9.57 +0.46 47 170 768 0
30DEC26 65.00 C 0.00 0.00 0.00 8.56 +0.43 48 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 7.66 +0.40 48 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 6.84 +0.37 48 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 6.07 +0.35 48 0 838 0
30DEC26 75.00 C 5.63 5.63 5.36 5.37 +0.32 48 44 943 -2
30DEC26 77.50 C 0.00 0.00 0.00 4.75 +0.30 48 0 174 0
30DEC26 80.00 C 4.94 4.94 4.94 4.20 +0.28 47 4 572 -4
30DEC26 82.50 C 0.00 0.00 0.00 3.70 +0.25 47 0 484 0
30DEC26 85.00 C 4.03 4.03 4.03 3.27 +0.23 47 16 129 +4
30DEC26 87.50 C 0.00 0.00 0.00 2.88 +0.21 47 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 2.54 +0.20 47 0 149 0
30DEC26 92.50 C 0.00 0.00 0.00 2.17 +0.17 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.91 +0.16 47 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 1.68 +0.14 47 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 1.48 +0.13 47 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 20.51 +0.57 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.82 +0.65 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 19.14 +0.56 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.48 +0.56 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.83 +0.55 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 16.31 +0.61 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.89 +0.58 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.69 +0.52 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.50 +0.50 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 11.41 +0.48 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 10.42 +0.46 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 9.52 +0.43 48 0 245 0
30MAR27 70.00 C 0.00 0.00 0.00 8.70 +0.42 48 0 34 0
30MAR27 72.50 C 7.68 7.68 7.68 7.92 +0.42 48 4 11 0
30MAR27 75.00 C 0.00 0.00 0.00 7.19 +0.40 48 0 150 0
30MAR27 77.50 C 0.00 0.00 0.00 6.53 +0.38 48 0 62 0
30MAR27 80.00 C 0.00 0.00 0.00 5.92 +0.36 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 5.37 +0.34 47 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 4.87 +0.32 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 4.42 +0.30 47 0 92 0
30MAR27 90.00 C 0.00 0.00 0.00 4.01 +0.29 47 0 167 0
30MAR27 92.50 C 0.00 0.00 0.00 3.53 +0.26 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 3.20 +0.16 47 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 2.90 +0.23 47 0 63 0
30MAR27 100.00 C 0.00 0.00 0.00 2.63 +0.21 47 0 61 0
TOTAL CALL 5,889 114,172 +411
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 144 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 874 0
28MAY26 52.50 P 0.05 0.05 0.05 0.01 -0.02 51 20 495 0
28MAY26 55.00 P 0.15 0.15 0.15 0.06 -0.07 50 15 663 +15
28MAY26 57.50 P 0.25 0.40 0.25 0.27 -0.17 50 180 1,434 -30
28MAY26 60.00 P 0.60 1.00 0.56 0.82 -0.33 50 145 991 +111
28MAY26 62.50 P 1.44 1.96 1.44 1.87 -0.46 50 49 1,360 +19
28MAY26 65.00 P 3.10 3.58 2.56 3.45 -0.65 50 750 4,209 -438
28MAY26 67.50 P 4.70 5.90 4.70 5.53 -0.60 51 11 2,683 0
28MAY26 70.00 P 6.70 8.20 6.70 7.98 -0.74 63 7 1,432 -3
28MAY26 72.50 P 0.00 0.00 0.00 10.26 -0.71 50 0 2,664 0
28MAY26 75.00 P 0.00 0.00 0.00 12.75 -0.72 0 0 2,358 0
28MAY26 77.50 P 13.95 13.95 13.95 15.25 -0.65 0 1 1,125 -1
28MAY26 80.00 P 0.00 0.00 0.00 17.87 -0.65 101 0 174 0
28MAY26 82.50 P 0.00 0.00 0.00 20.36 -0.76 109 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 22.89 -0.63 123 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 25.36 -0.76 127 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.86 -0.76 136 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.36 -0.76 144 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.85 -0.77 151 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.36 -0.67 160 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.87 -0.66 169 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.19 -0.04 49 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 255 0
29JUN26 50.00 P 0.39 0.39 0.39 0.35 -0.07 49 20 2,123 +20
29JUN26 52.50 P 0.73 0.73 0.73 0.68 -0.10 49 30 571 0
29JUN26 55.00 P 1.19 1.19 1.11 1.19 -0.17 49 57 1,449 +9
29JUN26 57.50 P 1.65 1.65 1.55 1.89 -0.23 49 233 2,302 -195
29JUN26 60.00 P 2.40 3.07 2.40 2.83 -0.28 49 42 3,230 -20
29JUN26 62.50 P 3.38 4.22 3.38 4.08 -0.36 49 109 3,714 +6
29JUN26 65.00 P 4.85 5.81 4.85 5.57 -0.45 49 160 13,963 +53
29JUN26 67.50 P 6.86 7.15 6.50 7.20 -0.28 49 159 3,715 -1
29JUN26 70.00 P 0.00 0.00 0.00 9.08 -0.49 49 0 3,236 0
29JUN26 72.50 P 0.00 0.00 0.00 11.12 -0.54 49 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 13.55 -0.67 54 0 3,373 0
29JUN26 77.50 P 0.00 0.00 0.00 16.01 -0.42 59 0 3,171 0
29JUN26 80.00 P 0.00 0.00 0.00 18.46 -0.42 64 0 3,253 0
29JUN26 82.50 P 0.00 0.00 0.00 20.94 -0.21 69 0 527 0
29JUN26 85.00 P 0.00 0.00 0.00 23.06 -0.51 63 0 385 0
29JUN26 87.50 P 0.00 0.00 0.00 25.38 -0.74 60 0 273 0
29JUN26 90.00 P 0.00 0.00 0.00 27.86 -0.79 63 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 30.36 -0.76 66 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 32.85 -0.77 69 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 35.36 -0.67 73 0 263 0
29JUN26 100.00 P 0.00 0.00 0.00 37.87 -0.66 78 0 287 0
29JUN26 102.50 P 38.93 40.20 38.93 40.35 -0.70 79 180 4,621 +120
29JUN26 105.00 P 0.00 0.00 0.00 42.82 -0.80 80 0 60 0
29JUN26 107.50 P 0.00 0.00 0.00 45.32 -0.80 83 0 311 0
29JUN26 110.00 P 0.00 0.00 0.00 47.82 -0.80 86 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.31 -0.81 88 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.95 -0.66 101 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.31 -0.81 93 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.94 -0.68 106 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.32 -0.80 100 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.82 -0.69 102 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.31 -0.81 103 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.85 -0.66 110 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.44 -0.68 119 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.80 -0.82 109 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.30 -0.82 112 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.94 -0.68 126 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.30 -0.82 116 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.81 -0.81 119 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.44 -0.68 133 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.94 -0.68 135 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.29 -0.83 123 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.84 -0.78 131 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.29 -0.83 127 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.80 -0.70 130 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.30 -0.82 132 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.88 -0.63 142 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.29 -0.72 134 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.92 -0.70 149 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 110.43 -0.69 152 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 112.79 -0.83 139 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 115.30 -0.82 142 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 117.93 -0.69 157 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 120.29 -0.83 144 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 122.81 -0.70 149 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 125.28 -0.84 145 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 127.79 -0.83 149 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 130.28 -0.73 148 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 132.79 -0.83 152 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 135.28 -0.72 152 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 137.92 -0.58 169 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30JUL26 47.00 P 0.50 0.50 0.50 0.42 -0.04 47 30 30 +30
30JUL26 48.00 P 0.58 0.58 0.58 0.54 -0.04 47 10 43 0
30JUL26 49.00 P 0.71 0.71 0.71 0.66 -0.06 47 30 60 +30
30JUL26 50.00 P 0.77 0.77 0.77 0.82 -0.06 47 30 70 +30
30JUL26 52.50 P 1.26 1.26 1.26 1.31 -0.10 47 30 519 +30
30JUL26 55.00 P 1.84 1.84 1.84 1.95 -0.13 47 30 539 +30
30JUL26 57.50 P 2.48 2.81 2.46 2.75 -0.21 46 64 241 +29
30JUL26 60.00 P 3.79 3.98 3.79 3.81 -0.24 46 190 876 +129
30JUL26 62.50 P 5.01 5.01 5.01 5.11 -0.25 47 10 428 0
30JUL26 65.00 P 6.49 6.49 5.89 6.55 -0.32 47 63 668 -63
30JUL26 67.50 P 7.47 7.47 7.47 8.13 -0.39 46 24 359 -24
30JUL26 70.00 P 0.00 0.00 0.00 9.93 -0.42 46 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 12.09 -0.58 49 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 14.18 -0.60 50 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 16.37 -0.62 51 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 18.60 -0.58 51 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 20.94 -0.48 53 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 23.20 -0.58 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.59 -0.65 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.01 -0.64 54 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 30.43 -0.71 55 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.90 -0.72 57 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 35.38 -0.65 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 37.87 -0.66 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.73 -0.03 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.89 -0.03 48 0 0 0
28AUG26 48.00 P 1.04 1.04 1.04 1.05 -0.04 48 5 65 +5
28AUG26 49.00 P 0.00 0.00 0.00 1.25 -0.05 48 0 30 0
28AUG26 50.00 P 0.00 0.00 0.00 1.47 -0.05 49 0 2 0
28AUG26 52.50 P 2.02 2.02 1.79 2.06 -0.07 48 65 272 0
28AUG26 55.00 P 2.45 2.52 2.45 2.82 -0.09 48 150 478 +150
28AUG26 57.50 P 0.00 0.00 0.00 3.79 -0.08 48 0 72 0
28AUG26 60.00 P 0.00 0.00 0.00 4.86 -0.17 48 0 213 0
28AUG26 62.50 P 0.00 0.00 0.00 6.15 -0.22 48 0 172 0
28AUG26 65.00 P 7.07 7.07 7.07 7.58 -0.31 48 19 293 +5
28AUG26 67.50 P 0.00 0.00 0.00 9.24 -0.36 48 0 604 0
28AUG26 70.00 P 0.00 0.00 0.00 11.07 -0.48 49 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 12.99 -0.49 50 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 14.98 -0.52 50 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 17.06 -0.55 51 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 19.21 -0.52 51 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 21.37 -0.53 51 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 23.67 -0.56 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.98 -0.51 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.30 -0.54 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.66 -0.67 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.06 -0.56 54 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.48 -0.68 54 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 37.93 -0.60 55 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 -0.02 47 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.01 48 0 67 0
29SEP26 42.00 P 0.61 0.61 0.61 0.53 -0.02 47 1 8 +1
29SEP26 43.00 P 0.00 0.00 0.00 0.65 -0.02 48 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.77 -0.03 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.93 -0.03 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.09 -0.04 48 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.27 -0.05 48 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.49 -0.05 48 0 125 0
29SEP26 49.00 P 1.64 1.64 1.64 1.71 -0.05 48 10 91 0
29SEP26 50.00 P 0.00 0.00 0.00 1.96 -0.06 48 0 552 0
29SEP26 52.50 P 2.34 2.34 2.34 2.68 -0.02 48 8 102 +8
29SEP26 55.00 P 3.18 3.18 3.18 3.46 -0.09 47 30 1,089 0
29SEP26 57.50 P 0.00 0.00 0.00 4.42 -0.15 47 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 5.57 -0.19 47 0 458 0
29SEP26 62.50 P 0.00 0.00 0.00 6.85 -0.26 47 0 3,844 0
29SEP26 65.00 P 0.00 0.00 0.00 8.32 -0.29 47 0 9,320 0
29SEP26 67.50 P 0.00 0.00 0.00 9.94 -0.35 47 0 1,180 0
29SEP26 70.00 P 11.21 11.21 11.21 11.65 -0.56 47 1 1,578 0
29SEP26 72.50 P 12.90 12.90 12.90 13.61 -0.42 48 30 966 0
29SEP26 75.00 P 0.00 0.00 0.00 15.56 -0.52 49 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 17.58 -0.56 49 0 536 0
29SEP26 80.00 P 18.82 18.82 18.82 19.61 -0.64 49 15 3,191 0
29SEP26 82.50 P 0.00 0.00 0.00 21.83 -0.54 50 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 24.04 -0.63 50 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 26.28 -0.66 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 28.57 -0.67 51 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 30.89 -0.69 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 33.25 -0.70 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 35.62 -0.72 51 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 38.02 -0.63 52 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 40.46 -0.71 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 42.91 -0.71 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 45.39 -0.73 54 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 47.88 -0.74 56 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 50.37 -0.75 57 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 52.95 -0.66 62 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 55.39 -0.73 61 0 214 0
29SEP26 120.00 P 0.00 0.00 0.00 57.94 -0.68 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 60.38 -0.74 64 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 62.88 -0.74 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.40 -0.72 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.16 -0.06 47 0 213 0
30DEC26 47.00 P 2.33 2.33 2.33 2.44 -0.06 47 10 61 0
30DEC26 48.00 P 0.00 0.00 0.00 2.71 -0.04 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.98 -0.05 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 3.26 -0.07 47 0 422 0
30DEC26 52.50 P 0.00 0.00 0.00 4.13 -0.03 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 5.04 -0.10 46 0 1,180 0
30DEC26 57.50 P 5.70 5.70 5.70 6.13 -0.13 46 40 144 -10
30DEC26 60.00 P 7.30 7.30 7.30 7.36 -0.15 46 2 96 -2
30DEC26 62.50 P 8.30 8.30 8.30 8.65 -0.24 46 5 255 +5
30DEC26 65.00 P 9.55 9.75 9.55 10.17 -0.22 46 60 598 +30
30DEC26 67.50 P 0.00 0.00 0.00 11.76 -0.29 47 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 13.45 -0.28 47 0 1,353 0
30DEC26 72.50 P 0.00 0.00 0.00 15.24 -0.30 47 0 793 0
30DEC26 75.00 P 0.00 0.00 0.00 17.16 -0.37 48 0 643 0
30DEC26 77.50 P 0.00 0.00 0.00 19.09 -0.45 48 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 21.08 -0.49 48 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 23.12 -0.52 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 25.22 -0.54 49 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 27.37 -0.55 49 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 29.55 -0.57 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 31.77 -0.58 49 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 34.01 -0.60 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 36.28 -0.61 49 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 38.50 -0.71 48 0 0 0
30MAR27 46.00 P 3.16 3.16 3.16 3.15 -0.02 47 1 1 +1
30MAR27 47.00 P 3.31 3.31 3.31 3.42 -0.03 47 10 92 -10
30MAR27 48.00 P 3.64 3.64 3.64 3.72 -0.03 47 10 6 -10
30MAR27 49.00 P 0.00 0.00 0.00 4.02 -0.04 47 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 4.36 -0.04 46 0 102 0
30MAR27 52.50 P 0.00 0.00 0.00 5.26 -0.07 46 0 360 0
30MAR27 55.00 P 0.00 0.00 0.00 6.29 -0.08 46 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 7.44 -0.11 46 0 55 0
30MAR27 60.00 P 0.00 0.00 0.00 8.70 -0.07 46 0 286 0
30MAR27 62.50 P 0.00 0.00 0.00 10.07 -0.15 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 11.54 -0.18 46 0 294 0
30MAR27 67.50 P 0.00 0.00 0.00 13.10 -0.24 46 0 410 0
30MAR27 70.00 P 14.50 14.50 14.50 14.79 -0.23 46 1 99 +1
30MAR27 72.50 P 0.00 0.00 0.00 16.50 -0.33 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 18.39 -0.38 47 0 35 0
30MAR27 77.50 P 0.00 0.00 0.00 20.28 -0.39 47 0 32 0
30MAR27 80.00 P 0.00 0.00 0.00 22.21 -0.42 47 0 207 0
30MAR27 82.50 P 0.00 0.00 0.00 24.19 -0.44 47 0 60 0
30MAR27 85.00 P 0.00 0.00 0.00 26.23 -0.45 47 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 28.30 -0.48 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.42 -0.49 48 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 32.56 -0.52 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.74 -0.54 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.95 -0.48 48 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 39.21 -0.46 48 0 0 0
TOTAL PUT 3,152 133,216 +60
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$ 13.15
28MAY26 6.50 C 7.12 7.17 7.10 6.65 -0.05 0 100 1,321 +100
28MAY26 6.75 C 6.71 6.73 6.65 6.40 -0.05 0 95 152 +95
28MAY26 7.00 C 0.00 0.00 0.00 6.18 -0.02 229 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.93 -0.02 217 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.68 -0.02 206 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 5.43 -0.02 195 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 5.18 -0.02 185 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.93 -0.02 174 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.68 -0.02 165 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 4.43 -0.02 155 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.18 -0.03 145 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.93 -0.03 136 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.68 -0.03 127 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 3.40 -0.06 0 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 3.16 -0.04 86 0 317 0
28MAY26 10.50 C 0.00 0.00 0.00 2.65 -0.06 0 0 1,037 0
28MAY26 11.00 C 0.00 0.00 0.00 2.22 +0.02 95 0 1,611 0
28MAY26 11.50 C 0.00 0.00 0.00 1.72 0.00 76 0 2,843 0
28MAY26 12.00 C 1.78 1.79 1.28 1.24 -0.01 63 77 2,056 -54
28MAY26 12.50 C 1.02 1.24 0.84 0.77 -0.10 49 49 839 +3
28MAY26 13.00 C 0.60 0.92 0.45 0.48 -0.03 54 305 994 -92
28MAY26 13.50 C 0.45 0.55 0.29 0.26 -0.04 55 102 718 -39
28MAY26 14.00 C 0.25 0.33 0.13 0.12 -0.03 54 703 1,131 +363
28MAY26 14.50 C 0.18 0.18 0.07 0.05 -0.02 54 67 260 -7
28MAY26 15.00 C 0.10 0.11 0.04 0.02 -0.01 55 91 434 +29
28MAY26 15.50 C 0.05 0.05 0.05 0.01 0.00 59 5 151 -5
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 250 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 6.50 C 7.15 7.23 6.90 6.82 +0.10 151 244 445 +244
29JUN26 6.75 C 0.00 0.00 0.00 6.48 +0.03 118 0 50 0
29JUN26 7.00 C 0.00 0.00 0.00 6.23 +0.01 112 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.98 +0.01 106 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.73 +0.01 101 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.48 +0.01 96 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 5.24 +0.02 93 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.99 +0.02 88 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.68 -0.04 57 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 4.49 +0.01 79 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 4.18 -0.05 49 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 4.00 +0.02 71 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.72 -0.01 60 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 3.44 -0.04 45 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 3.26 +0.02 60 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 2.68 -0.06 25 0 2,855 0
29JUN26 11.00 C 0.00 0.00 0.00 2.23 -0.03 38 0 4,647 0
29JUN26 11.50 C 2.05 2.05 1.91 1.77 -0.12 36 472 1,854 -396
29JUN26 12.00 C 1.55 1.55 1.44 1.44 -0.02 42 555 5,909 -360
29JUN26 12.50 C 1.26 1.34 1.26 1.07 -0.04 40 12 1,033 0
29JUN26 13.00 C 1.00 1.17 0.80 0.81 -0.01 41 67 1,237 +24
29JUN26 13.50 C 0.73 0.73 0.64 0.57 -0.04 41 4 957 0
29JUN26 14.00 C 0.53 0.67 0.44 0.43 0.00 43 55 416 +32
29JUN26 14.50 C 0.44 0.48 0.30 0.29 0.00 43 102 359 +96
29JUN26 15.00 C 0.36 0.36 0.27 0.19 0.00 42 75 184 -12
29JUN26 15.50 C 0.26 0.27 0.25 0.13 +0.01 43 37 210 +5
29JUN26 16.00 C 0.15 0.15 0.15 0.08 0.00 43 1 103 -1
29JUN26 16.50 C 0.12 0.12 0.12 0.05 0.00 43 30 88 +30
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 43 0 139 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 43 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30JUL26 7.00 C 0.00 0.00 0.00 6.23 0.00 83 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.98 -0.01 78 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.73 -0.01 74 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 5.48 -0.01 70 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 5.24 0.00 69 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.99 0.00 65 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.69 -0.05 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.49 -0.01 57 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.20 -0.05 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.00 -0.01 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.73 -0.03 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.49 +0.01 43 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 3.26 +0.02 43 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.79 +0.03 41 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 2.36 +0.03 40 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.94 +0.01 39 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 1.58 -0.07 39 0 232 0
30JUL26 12.50 C 0.00 0.00 0.00 1.28 -0.06 40 0 768 0
30JUL26 13.00 C 0.00 0.00 0.00 0.98 -0.07 39 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 0.78 -0.04 40 0 445 0
30JUL26 14.00 C 0.90 0.90 0.80 0.59 -0.03 40 13 194 0
30JUL26 14.50 C 0.00 0.00 0.00 0.43 -0.03 39 0 343 0
30JUL26 15.00 C 0.54 0.54 0.42 0.32 -0.02 40 47 195 +25
30JUL26 15.50 C 0.00 0.00 0.00 0.23 -0.02 40 0 160 0
30JUL26 16.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 228 0
30JUL26 16.50 C 0.26 0.26 0.21 0.11 -0.01 39 60 60 +60
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 32 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 0.00 40 0 46 0
28AUG26 8.50 C 0.00 0.00 0.00 4.70 -0.05 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.49 -0.01 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.22 -0.04 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.00 -0.02 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.73 -0.03 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.49 -0.06 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.28 0.00 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.84 +0.03 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.43 +0.01 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.05 +0.02 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.71 -0.04 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.38 -0.06 41 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 1.14 -0.02 41 0 67 0
28AUG26 13.50 C 0.00 0.00 0.00 0.93 -0.02 42 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 0.75 -0.02 42 0 31 0
28AUG26 14.50 C 0.00 0.00 0.00 0.60 -0.03 42 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 105 0
28AUG26 15.50 C 0.53 0.53 0.53 0.37 -0.02 42 65 147 +65
28AUG26 16.00 C 0.35 0.35 0.35 0.29 -0.01 42 2 34 0
28AUG26 16.50 C 0.00 0.00 0.00 0.22 -0.02 42 0 65 0
28AUG26 17.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 1 0
28AUG26 17.50 C 0.25 0.25 0.25 0.13 -0.01 42 32 32 +32
28AUG26 18.00 C 0.17 0.17 0.17 0.10 -0.01 42 35 35 +35
29SEP26 6.50 C 0.00 0.00 0.00 6.82 +0.10 94 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.48 0.00 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.23 -0.01 70 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.98 -0.01 66 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.73 -0.01 62 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 5.48 -0.01 59 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 5.24 0.00 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.99 0.00 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.74 -0.01 51 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 4.49 -0.02 48 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 4.25 -0.01 47 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 4.00 -0.02 44 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.76 0.00 42 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 -0.02 44 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 3.31 +0.02 42 0 324 0
29SEP26 10.50 C 3.09 3.09 3.09 2.97 +0.06 47 16 349 +16
29SEP26 11.00 C 2.50 2.50 2.50 2.48 -0.03 41 4 1,568 0
29SEP26 11.50 C 2.35 2.35 2.35 2.20 +0.09 44 8 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 1.82 -0.08 42 0 13,742 0
29SEP26 12.50 C 1.86 1.86 1.86 1.52 -0.05 41 1 547 -1
29SEP26 13.00 C 0.00 0.00 0.00 1.26 -0.05 41 0 7,992 0
29SEP26 13.50 C 0.00 0.00 0.00 1.05 -0.03 41 4 2,171 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.06 41 0 2,244 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 -0.02 42 0 511 0
29SEP26 15.00 C 0.80 0.82 0.72 0.61 -0.02 42 8 541 +3
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.01 42 0 230 0
29SEP26 16.00 C 0.48 0.48 0.48 0.41 -0.01 42 1 71 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.01 42 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 0.00 42 0 93 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 147 0
30DEC26 6.50 C 0.00 0.00 0.00 6.82 +0.09 75 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 6.48 0.00 60 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 6.23 -0.01 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.98 -0.01 54 0 0 0
30DEC26 7.50 C 6.11 6.11 6.11 5.73 -0.01 51 1 6 0
30DEC26 7.75 C 0.00 0.00 0.00 5.48 -0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.24 -0.01 47 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.99 -0.02 44 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.74 -0.01 42 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 4.49 -0.02 39 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 4.25 -0.01 38 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 +0.03 40 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.81 -0.04 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.60 -0.04 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 3.40 +0.02 39 0 27 0
30DEC26 10.50 C 2.90 2.90 2.90 3.01 +0.03 38 60 110 -35
30DEC26 11.00 C 0.00 0.00 0.00 2.63 -0.02 37 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 -0.01 38 0 280 0
30DEC26 12.00 C 2.40 2.40 2.40 2.07 +0.02 39 1 10,229 0
30DEC26 12.50 C 0.00 0.00 0.00 1.84 +0.03 39 0 354 0
30DEC26 13.00 C 0.00 0.00 0.00 1.56 -0.02 38 0 196 0
30DEC26 13.50 C 1.56 1.56 1.36 1.36 -0.02 38 64 308 +34
30DEC26 14.00 C 1.37 1.37 1.37 1.19 -0.01 39 75 211 +75
30DEC26 14.50 C 1.04 1.04 1.04 1.08 +0.05 40 75 328 +75
30DEC26 15.00 C 0.00 0.00 0.00 0.89 -0.02 39 0 37 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.02 39 0 36 0
30DEC26 16.00 C 0.85 0.85 0.85 0.68 -0.02 39 1 1 +1
30DEC26 16.50 C 0.00 0.00 0.00 0.60 0.00 40 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 0.00 40 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 0.00 40 0 660 0
30MAR27 6.50 C 0.00 0.00 0.00 6.82 +0.09 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 6.48 0.00 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 6.23 -0.01 49 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.98 -0.01 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 5.75 0.00 46 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 5.51 0.00 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.25 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.99 -0.02 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.74 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.52 +0.01 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 4.30 +0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.05 -0.03 34 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.85 -0.03 34 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.66 -0.04 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.47 -0.05 35 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 3.12 -0.05 35 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.81 -0.02 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.53 -0.11 36 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 2.31 +0.04 38 0 187 0
30MAR27 12.50 C 0.00 0.00 0.00 2.03 -0.01 37 0 168 0
30MAR27 13.00 C 0.00 0.00 0.00 1.81 0.00 37 0 677 0
30MAR27 13.50 C 0.00 0.00 0.00 1.61 -0.01 37 0 134 0
30MAR27 14.00 C 0.00 0.00 0.00 1.43 -0.01 37 0 425 0
30MAR27 14.50 C 0.00 0.00 0.00 1.27 -0.01 37 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 1.19 0.00 39 0 7 0
30MAR27 15.50 C 0.00 0.00 0.00 1.02 0.00 38 0 2 0
30MAR27 16.00 C 0.98 0.98 0.98 0.91 -0.01 38 2 42 +2
30MAR27 16.50 C 0.00 0.00 0.00 0.80 -0.02 38 0 12 0
30MAR27 17.00 C 0.90 0.90 0.88 0.72 +0.01 38 32 32 +32
30MAR27 17.50 C 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.01 38 0 5 0
TOTAL CALL 3,855 125,321 +475
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 210 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 199 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 189 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 179 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 170 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 161 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 647 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 94 50 995 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,309 0
28MAY26 11.00 P 0.02 0.02 0.01 0.01 0.00 65 50 2,583 -30
28MAY26 11.50 P 0.03 0.03 0.03 0.02 0.00 58 4 2,091 0
28MAY26 12.00 P 0.06 0.07 0.06 0.05 -0.01 54 34 1,074 +4
28MAY26 12.50 P 0.10 0.15 0.07 0.14 -0.01 53 958 2,045 +750
28MAY26 13.00 P 0.22 0.33 0.19 0.31 -0.02 52 91 508 +22
28MAY26 13.50 P 0.35 0.60 0.33 0.61 0.00 56 158 143 +37
28MAY26 14.00 P 0.70 0.72 0.61 0.99 +0.02 59 61 61 +60
28MAY26 14.50 P 0.00 0.00 0.00 1.43 +0.03 64 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.86 -0.02 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.38 +0.01 74 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.88 +0.07 85 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.38 -0.01 95 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.88 +0.05 105 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.85 +0.01 0 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 89 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 76 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 61 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 47 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 45 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 1,985 0
29JUN26 11.00 P 0.07 0.07 0.07 0.08 +0.01 43 4 5,096 0
29JUN26 11.50 P 0.10 0.12 0.10 0.15 +0.02 42 10 853 -2
29JUN26 12.00 P 0.20 0.26 0.16 0.25 +0.01 41 62 6,799 -5
29JUN26 12.50 P 0.35 0.40 0.31 0.42 +0.02 42 123 978 0
29JUN26 13.00 P 0.46 0.63 0.46 0.65 +0.04 43 16 2,154 +4
29JUN26 13.50 P 0.73 0.73 0.73 0.93 +0.04 43 25 183 +22
29JUN26 14.00 P 1.05 1.05 1.05 1.27 +0.05 45 25 175 +25
29JUN26 14.50 P 0.00 0.00 0.00 1.65 +0.06 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 +0.06 47 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.51 +0.07 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.94 +0.03 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.42 +0.02 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 +0.01 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.37 -0.06 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 -0.07 0 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 0.00 40 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 145 0
30JUL26 9.25 P 0.03 0.03 0.03 0.02 -0.01 39 2 48 +2
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 510 0
30JUL26 9.75 P 0.06 0.06 0.06 0.05 0.00 40 8 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 0.00 40 0 409 0
30JUL26 10.50 P 0.10 0.11 0.10 0.12 0.00 39 3 204 0
30JUL26 11.00 P 0.16 0.17 0.16 0.21 0.00 40 126 407 +125
30JUL26 11.50 P 0.24 0.24 0.24 0.33 0.00 40 5 465 0
30JUL26 12.00 P 0.36 0.36 0.36 0.49 +0.01 39 1 262 +1
30JUL26 12.50 P 0.53 0.53 0.53 0.71 +0.02 40 5 442 0
30JUL26 13.00 P 0.00 0.00 0.00 0.95 +0.04 39 0 86 0
30JUL26 13.50 P 0.00 0.00 0.00 1.23 +0.04 38 0 184 0
30JUL26 14.00 P 1.41 1.41 1.41 1.58 +0.03 39 12 47 +12
30JUL26 14.50 P 0.00 0.00 0.00 1.92 +0.01 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.35 -0.04 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.74 -0.02 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.18 -0.01 35 0 14 0
30JUL26 16.50 P 0.00 0.00 0.00 3.64 -0.02 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.10 -0.02 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 0.00 43 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.07 0.00 42 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.09 0.00 42 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.12 0.00 42 0 160 0
28AUG26 10.00 P 0.14 0.14 0.14 0.16 +0.01 42 1 202 -1
28AUG26 10.50 P 0.24 0.24 0.22 0.25 +0.01 42 2 111 0
28AUG26 11.00 P 0.28 0.28 0.28 0.37 +0.01 42 6 68 +5
28AUG26 11.50 P 0.42 0.42 0.42 0.52 +0.02 42 1 176 -1
28AUG26 12.00 P 0.00 0.00 0.00 0.72 +0.04 43 0 320 0
28AUG26 12.50 P 0.83 0.83 0.83 0.94 +0.04 43 1 411 0
28AUG26 13.00 P 0.00 0.00 0.00 1.19 +0.02 42 0 160 0
28AUG26 13.50 P 0.00 0.00 0.00 1.49 +0.03 42 0 205 0
28AUG26 14.00 P 0.00 0.00 0.00 1.84 +0.05 43 0 96 0
28AUG26 14.50 P 0.00 0.00 0.00 2.20 +0.05 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.57 -0.01 43 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.97 -0.02 43 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.41 -0.01 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.85 0.00 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.30 -0.01 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.76 -0.04 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.23 -0.03 47 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 0.03 0.03 0.03 0.01 0.00 47 1 175 -1
29SEP26 7.00 P 0.04 0.04 0.04 0.01 0.00 45 1 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 42 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 42 0 814 0
29SEP26 8.25 P 0.07 0.07 0.07 0.04 0.00 42 25 346 -5
29SEP26 8.50 P 0.10 0.10 0.10 0.06 +0.01 43 1 772 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 42 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 42 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 42 0 765 0
29SEP26 9.50 P 0.15 0.15 0.15 0.15 +0.01 42 1 791 -1
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.01 42 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 753 0
29SEP26 10.50 P 0.26 0.31 0.26 0.34 +0.01 42 2 3,467 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 9,636 0
29SEP26 11.50 P 0.52 0.52 0.52 0.65 +0.03 42 2 8,150 0
29SEP26 12.00 P 0.63 0.63 0.63 0.84 +0.03 42 1 253 0
29SEP26 12.50 P 0.85 1.03 0.85 1.03 -0.01 40 21 384 +5
29SEP26 13.00 P 0.00 0.00 0.00 1.33 +0.03 42 0 1,985 0
29SEP26 13.50 P 0.00 0.00 0.00 1.63 +0.04 42 0 288 0
29SEP26 14.00 P 1.63 1.63 1.63 1.96 +0.04 42 30 210 +30
29SEP26 14.50 P 2.01 2.01 1.96 2.32 +0.05 43 43 43 +43
29SEP26 15.00 P 0.00 0.00 0.00 2.70 +0.07 43 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 3.08 +0.01 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.50 -0.02 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.93 -0.02 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.37 -0.03 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.83 -0.03 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.29 -0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 40 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 41 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 41 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 40 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 41 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 +0.01 40 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 0.00 40 0 329 0
30DEC26 8.75 P 0.21 0.21 0.21 0.16 0.00 40 5 268 +5
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.01 40 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.01 40 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 +0.01 40 0 170 0
30DEC26 10.00 P 0.36 0.36 0.36 0.40 +0.02 40 30 304 -10
30DEC26 10.50 P 0.53 0.53 0.53 0.54 +0.02 40 1 369 +1
30DEC26 11.00 P 0.59 0.59 0.59 0.71 +0.02 40 3 348 -3
30DEC26 11.50 P 0.90 0.90 0.90 0.90 +0.03 40 95 280 +95
30DEC26 12.00 P 1.05 1.12 1.05 1.11 +0.02 40 42 5,235 +42
30DEC26 12.50 P 0.00 0.00 0.00 1.36 +0.04 40 0 282 0
30DEC26 13.00 P 1.43 1.51 1.43 1.63 +0.04 40 60 270 +60
30DEC26 13.50 P 0.00 0.00 0.00 1.93 +0.04 41 0 150 0
30DEC26 14.00 P 2.07 2.07 2.07 2.26 +0.05 41 30 180 0
30DEC26 14.50 P 0.00 0.00 0.00 2.61 +0.05 41 0 165 0
30DEC26 15.00 P 2.62 2.62 2.60 2.99 +0.05 42 90 90 +60
30DEC26 15.50 P 0.00 0.00 0.00 3.34 +0.02 41 0 55 0
30DEC26 16.00 P 0.00 0.00 0.00 3.74 +0.01 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.15 +0.01 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.57 0.00 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 -0.01 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.44 -0.03 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 38 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 38 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 38 0 95 0
30MAR27 7.50 P 0.12 0.12 0.12 0.09 +0.01 38 5 13 +5
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 +0.01 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.02 39 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 +0.02 38 0 92 0
30MAR27 9.00 P 0.28 0.28 0.28 0.29 +0.02 38 45 62 +45
30MAR27 9.25 P 0.00 0.00 0.00 0.35 +0.02 39 0 6 0
30MAR27 9.50 P 0.00 0.00 0.00 0.40 +0.02 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 +0.02 38 0 40 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 +0.02 38 0 63 0
30MAR27 10.50 P 0.59 0.59 0.58 0.69 +0.03 39 7 209 -1
30MAR27 11.00 P 0.00 0.00 0.00 0.87 +0.03 39 0 92 0
30MAR27 11.50 P 0.94 0.94 0.94 1.08 +0.04 39 5 132 0
30MAR27 12.00 P 0.00 0.00 0.00 1.30 +0.04 39 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 1.53 +0.03 38 0 247 0
30MAR27 13.00 P 0.00 0.00 0.00 1.83 +0.06 39 0 340 0
30MAR27 13.50 P 2.03 2.03 2.03 2.14 +0.07 39 12 310 0
30MAR27 14.00 P 0.00 0.00 0.00 2.46 +0.07 40 0 270 0
30MAR27 14.50 P 0.00 0.00 0.00 2.80 +0.07 40 0 224 0
30MAR27 15.00 P 2.82 2.82 2.82 3.15 +0.05 40 30 60 +30
30MAR27 15.50 P 0.00 0.00 0.00 3.50 +0.02 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.89 +0.03 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.33 +0.08 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.74 +0.05 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.16 +0.04 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.59 +0.04 42 0 0 0
TOTAL PUT 2,432 118,647 +1,431
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$ 18.30
28MAY26 14.00 C 0.00 0.00 0.00 4.31 -0.13 76 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.81 -0.13 66 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.31 -0.13 57 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.81 -0.13 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.31 -0.13 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.81 -0.13 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.33 -0.13 34 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.86 -0.14 29 0 23 0
28MAY26 18.00 C 0.47 0.47 0.47 0.50 -0.11 32 40 375 +39
28MAY26 18.50 C 0.00 0.00 0.00 0.25 -0.07 33 0 466 0
28MAY26 19.00 C 0.22 0.22 0.09 0.10 -0.05 32 88 333 +20
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 492 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 771 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,405 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,716 0
28MAY26 23.00 C 0.01 0.01 0.01 0.01 0.00 74 1 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 289 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.82 -0.13 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.32 -0.13 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.82 -0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.32 -0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.82 -0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.82 -0.14 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.33 -0.12 40 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.81 -0.15 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.34 -0.13 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.86 -0.12 35 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.39 -0.12 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.96 -0.11 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.56 -0.10 34 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 1.17 -0.12 32 0 93 0
29JUN26 18.00 C 0.87 0.87 0.87 0.88 -0.10 33 30 75 +19
29JUN26 18.50 C 0.00 0.00 0.00 0.65 -0.07 33 0 276 0
29JUN26 19.00 C 0.46 0.46 0.46 0.46 -0.06 33 1 554 0
29JUN26 19.50 C 0.34 0.34 0.34 0.32 -0.05 33 4 399 0
29JUN26 20.00 C 0.27 0.27 0.23 0.22 -0.04 34 92 3,520 +90
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 2,713 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.36 -0.10 43 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.87 -0.10 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.42 -0.08 40 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.92 -0.12 35 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 2.50 -0.11 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.11 -0.10 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.76 -0.09 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.42 -0.12 34 0 47 0
30JUL26 18.00 C 1.18 1.18 1.18 1.15 -0.11 34 29 34 +24
30JUL26 18.50 C 0.00 0.00 0.00 0.93 -0.09 34 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.74 -0.08 34 0 136 0
30JUL26 19.50 C 0.00 0.00 0.00 0.58 -0.09 34 0 72 0
30JUL26 20.00 C 0.53 0.53 0.53 0.47 -0.05 35 1 354 +1
30JUL26 21.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 382 0
30JUL26 22.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 449 0
30JUL26 23.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 180 0
30JUL26 24.00 C 0.00 0.00 0.00 0.05 0.00 36 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.03 0.00 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28AUG26 14.00 C 0.00 0.00 0.00 4.38 -0.12 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.93 -0.05 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.49 -0.03 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.08 -0.11 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.70 -0.11 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.36 -0.10 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.05 -0.09 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.72 -0.11 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.47 -0.09 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.26 -0.07 37 0 30 0
28AUG26 19.00 C 1.15 1.15 1.15 1.06 -0.07 37 30 100 +30
28AUG26 19.50 C 0.90 0.90 0.90 0.89 -0.07 37 30 68 +30
28AUG26 20.00 C 0.00 0.00 0.00 0.75 -0.06 37 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 0.53 -0.05 38 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.37 -0.03 38 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.07 0.00 39 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.33 -0.12 41 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.84 -0.12 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.35 -0.13 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.88 -0.13 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.42 -0.08 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.98 -0.03 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.57 -0.04 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.25 -0.10 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.91 -0.09 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.58 -0.09 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.29 -0.08 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 1.96 -0.13 37 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.72 -0.07 37 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 1.51 -0.06 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 1.31 -0.05 38 0 135 0
29SEP26 19.50 C 0.00 0.00 0.00 1.14 -0.05 38 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 0.98 -0.04 38 0 1,081 0
29SEP26 21.00 C 0.00 0.00 0.00 0.73 -0.03 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.53 -0.02 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.88 -0.19 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.43 -0.05 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.01 -0.07 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.61 -0.09 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.23 -0.11 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.88 -0.12 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.57 -0.10 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.26 -0.10 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.07 -0.10 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.79 -0.01 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.47 -0.08 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.23 -0.08 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.02 -0.08 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.82 -0.08 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.65 -0.06 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.48 -0.07 37 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.20 -0.05 37 0 3,056 0
30DEC26 22.00 C 0.00 0.00 0.00 0.96 -0.05 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 -0.06 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.63 -0.05 38 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.51 -0.03 38 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
30MAR27 14.00 C 0.00 0.00 0.00 4.91 -0.12 35 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 4.56 -0.12 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.25 -0.12 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.94 -0.12 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.66 -0.11 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.39 -0.11 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.13 -0.11 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.90 -0.11 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.66 -0.11 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.46 -0.10 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.27 -0.10 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.08 -0.09 37 0 1 0
30MAR27 20.00 C 1.93 1.93 1.93 1.92 -0.09 37 1 44 0
30MAR27 21.00 C 1.64 1.64 1.64 1.61 -0.08 37 2 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.37 -0.07 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.18 -0.08 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.00 -0.07 39 0 4 0
30MAR27 25.00 C 0.00 0.00 0.00 0.85 -0.06 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 -0.05 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.59 -0.04 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 -0.04 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.03 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 11 0
TOTAL CALL 349 54,728 +253
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 528 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 0.00 33 0 297 0
28MAY26 17.50 P 0.06 0.06 0.06 0.08 +0.01 34 30 606 +30
28MAY26 18.00 P 0.00 0.00 0.00 0.21 +0.03 34 0 1,981 0
28MAY26 18.50 P 0.46 0.46 0.44 0.46 +0.06 35 31 1,437 -9
28MAY26 19.00 P 0.81 0.85 0.80 0.82 +0.09 36 134 1,502 +117
28MAY26 19.50 P 1.28 1.28 1.28 1.27 +0.15 41 11 343 0
28MAY26 20.00 P 0.00 0.00 0.00 1.70 +0.07 0 6 652 -6
28MAY26 21.00 P 0.00 0.00 0.00 2.70 +0.13 0 0 245 -256
28MAY26 22.00 P 0.00 0.00 0.00 3.73 +0.10 76 0 119 -837
28MAY26 23.00 P 0.00 0.00 0.00 4.74 +0.15 95 0 102 0
28MAY26 24.00 P 0.00 0.00 0.00 5.73 +0.15 105 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.74 +0.14 123 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.74 +0.17 135 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.73 +0.15 141 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.74 +0.14 157 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.73 +0.15 162 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.74 +0.14 178 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.73 +0.15 181 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.73 +0.12 190 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 54 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 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 0.08 +0.01 35 0 594 0
29JUN26 16.00 P 0.12 0.12 0.12 0.14 +0.02 34 90 2,077 0
29JUN26 16.50 P 0.22 0.22 0.22 0.24 +0.03 35 1 333 +1
29JUN26 17.00 P 0.33 0.33 0.33 0.38 +0.04 35 30 3,742 -30
29JUN26 17.50 P 0.00 0.00 0.00 0.56 +0.05 35 0 1,090 0
29JUN26 18.00 P 0.78 0.81 0.78 0.80 +0.08 35 115 361 -99
29JUN26 18.50 P 0.00 0.00 0.00 1.08 +0.09 35 0 894 0
29JUN26 19.00 P 1.16 1.16 1.16 1.42 +0.12 36 1 8,608 +1
29JUN26 19.50 P 0.00 0.00 0.00 1.74 +0.10 34 0 1,222 0
29JUN26 20.00 P 0.00 0.00 0.00 2.14 +0.10 34 6 3,156 0
29JUN26 21.00 P 0.00 0.00 0.00 2.98 +0.08 30 0 1,797 0
29JUN26 22.00 P 0.00 0.00 0.00 4.02 +0.15 42 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 4.99 +0.15 45 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 5.98 +0.14 50 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.00 +0.15 59 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 7.98 +0.12 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.98 +0.12 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.97 +0.07 70 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 10.99 +0.18 79 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.97 +0.14 79 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.99 +0.14 88 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.98 +0.15 90 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30JUL26 15.00 P 0.16 0.16 0.16 0.14 +0.01 35 18 26 +18
30JUL26 15.50 P 0.22 0.22 0.22 0.22 +0.02 35 30 64 +30
30JUL26 16.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 33 0
30JUL26 16.50 P 0.00 0.00 0.00 0.46 +0.03 35 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.64 +0.05 36 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.84 +0.05 36 0 39 0
30JUL26 18.00 P 0.00 0.00 0.00 1.09 +0.08 36 0 65 0
30JUL26 18.50 P 0.00 0.00 0.00 1.37 +0.10 36 0 90 0
30JUL26 19.00 P 1.51 1.51 1.51 1.67 +0.10 36 18 49 +14
30JUL26 19.50 P 0.00 0.00 0.00 1.99 +0.09 35 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.36 +0.10 35 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.17 +0.11 35 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 4.07 +0.02 36 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.99 0.00 35 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 5.98 +0.04 39 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.00 +0.08 46 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.00 +0.14 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.98 +0.12 52 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.99 +0.09 57 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.99 +0.18 61 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.99 +0.16 65 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.99 +0.14 68 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.98 +0.15 70 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 15 0
28AUG26 15.50 P 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.56 +0.03 39 0 16 0
28AUG26 16.50 P 0.75 0.75 0.75 0.73 +0.03 39 5 39 +5
28AUG26 17.00 P 0.00 0.00 0.00 0.93 +0.04 39 0 9 0
28AUG26 17.50 P 0.00 0.00 0.00 1.15 +0.05 39 0 5 0
28AUG26 18.00 P 0.00 0.00 0.00 1.41 +0.06 39 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.69 +0.07 39 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 2.01 +0.08 40 0 160 0
28AUG26 19.50 P 0.00 0.00 0.00 2.27 +0.07 38 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.62 0.00 38 0 194 0
28AUG26 21.00 P 0.00 0.00 0.00 3.45 +0.06 40 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.33 +0.09 42 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.17 +0.03 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.09 0.00 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.04 +0.03 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.00 +0.01 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.98 +0.03 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.99 +0.06 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.99 +0.08 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.01 40 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 0.18 +0.01 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 +0.02 39 0 20 0
29SEP26 15.00 P 0.46 0.46 0.46 0.45 +0.02 39 1 7 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.59 +0.03 39 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.75 +0.04 39 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 +0.05 39 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 1.14 +0.05 39 0 724 0
29SEP26 17.50 P 0.00 0.00 0.00 1.38 +0.06 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 +0.06 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.92 +0.07 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.23 +0.09 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.49 +0.01 39 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 +0.09 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.67 +0.10 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.50 +0.12 43 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.37 +0.11 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.29 +0.12 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.25 +0.13 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.22 +0.12 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.18 +0.08 53 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.17 +0.06 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.12 +0.01 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.10 +0.01 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.07 0.00 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.06 +0.01 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 0.00 38 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.01 38 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 +0.01 39 0 12 0
30DEC26 14.50 P 0.63 0.63 0.63 0.63 +0.02 39 1 3 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.77 +0.02 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 +0.02 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 +0.03 39 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.33 +0.03 39 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.55 +0.03 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.81 +0.04 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.07 +0.05 39 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.36 +0.05 39 0 205 0
30DEC26 19.00 P 0.00 0.00 0.00 2.66 +0.05 39 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.98 +0.06 39 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.32 +0.06 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.05 +0.08 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.83 +0.09 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.65 +0.09 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.52 +0.09 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.43 +0.11 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.36 +0.11 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.29 +0.08 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.25 +0.07 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.20 +0.03 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.16 +0.01 50 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.14 +0.03 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.11 +0.03 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.88 0.00 39 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 +0.01 39 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.24 +0.01 39 0 31 0
30MAR27 16.00 P 0.00 0.00 0.00 1.45 +0.02 39 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.67 +0.02 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 +0.02 39 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.02 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 +0.02 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.72 +0.03 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.02 +0.03 39 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.34 +0.04 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.68 +0.04 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.38 +0.06 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.13 +0.05 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.93 +0.06 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.76 +0.07 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.64 +0.08 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.54 +0.09 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.45 +0.08 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.38 +0.07 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.31 +0.04 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.25 +0.06 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.24 +0.13 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.21 +0.13 50 0 0 0
TOTAL PUT 528 57,656 -1,019
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 41.14
28MAY26 26.00 C 0.00 0.00 0.00 15.15 +0.24 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.15 +0.23 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.15 +0.23 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.15 +0.23 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.15 +0.23 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.16 +0.24 76 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.16 +0.24 68 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.16 +0.24 59 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.16 +0.24 51 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.16 +0.24 43 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.16 +0.24 35 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 4.16 +0.24 28 6 312 0
28MAY26 38.00 C 2.99 2.99 2.99 3.16 +0.23 21 1 470 -1
28MAY26 39.00 C 0.00 0.00 0.00 2.18 +0.23 22 0 1,269 0
28MAY26 40.00 C 1.19 1.19 1.19 1.25 +0.14 20 4 1,085 -3
28MAY26 41.00 C 0.58 0.58 0.58 0.58 +0.03 21 2 837 +2
28MAY26 42.00 C 0.17 0.22 0.17 0.20 +0.01 22 27 920 +15
28MAY26 43.00 C 0.05 0.08 0.05 0.05 0.00 22 27 492 0
28MAY26 44.00 C 0.01 0.01 0.01 0.01 -0.01 23 15 196 +15
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 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.19 +0.24 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.19 +0.24 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.19 +0.23 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.20 +0.24 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.20 +0.28 45 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.20 +0.24 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.20 +0.24 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.20 +0.27 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.21 +0.24 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.21 +0.24 26 0 275 0
29JUN26 35.00 C 5.92 5.92 5.50 6.21 +0.24 20 60 884 0
29JUN26 36.00 C 0.00 0.00 0.00 5.21 +0.23 0 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 4.22 +0.23 17 6 1,003 +6
29JUN26 38.00 C 0.00 0.00 0.00 3.26 +0.29 18 0 1,995 0
29JUN26 39.00 C 0.00 0.00 0.00 2.30 +0.14 16 0 887 0
29JUN26 40.00 C 1.45 1.57 1.45 1.54 +0.12 17 19 1,367 0
29JUN26 41.00 C 0.88 0.88 0.88 0.95 +0.07 18 15 481 0
29JUN26 42.00 C 0.55 0.66 0.55 0.52 +0.05 18 115 1,340 -25
29JUN26 43.00 C 0.30 0.36 0.29 0.27 +0.04 19 242 491 -122
29JUN26 44.00 C 0.16 0.17 0.16 0.12 +0.02 19 249 683 -44
29JUN26 45.00 C 0.09 0.09 0.09 0.05 +0.01 19 76 525 -32
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 19 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27 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 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 14.19 +0.23 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.20 +0.24 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.20 +0.27 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.20 +0.24 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.20 +0.24 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.20 +0.26 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.21 +0.24 28 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.21 +0.24 23 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.21 +0.24 17 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.22 +0.24 20 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.24 +0.23 19 0 470 0
30JUL26 38.00 C 0.00 0.00 0.00 3.31 +0.22 19 0 152 0
30JUL26 39.00 C 2.31 2.36 2.30 2.38 +0.13 17 75 184 +74
30JUL26 40.00 C 1.92 1.92 1.84 1.68 +0.11 18 30 274 +30
30JUL26 41.00 C 1.07 1.13 1.07 1.14 +0.08 19 30 339 +30
30JUL26 42.00 C 0.78 0.78 0.78 0.74 +0.06 19 5 283 0
30JUL26 43.00 C 0.53 0.53 0.53 0.47 +0.06 20 15 293 +15
30JUL26 44.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 189 0
30JUL26 45.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 212 0
30JUL26 46.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 0.00 20 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.20 +0.24 32 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.20 +0.24 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.20 +0.26 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.21 +0.24 26 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.21 +0.24 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.21 +0.23 18 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.23 +0.24 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.27 +0.22 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.38 +0.22 20 0 1 0
28AUG26 39.00 C 2.49 2.49 2.43 2.51 +0.13 18 30 81 +30
28AUG26 40.00 C 2.08 2.08 2.08 1.86 +0.10 19 15 68 +15
28AUG26 41.00 C 1.35 1.41 1.35 1.36 +0.09 19 16 84 +16
28AUG26 42.00 C 0.99 1.06 0.93 0.97 +0.08 20 25 146 +25
28AUG26 43.00 C 0.67 0.67 0.67 0.70 +0.09 20 15 151 0
28AUG26 44.00 C 0.00 0.00 0.00 0.49 +0.08 20 0 97 0
28AUG26 45.00 C 0.35 0.35 0.35 0.33 +0.06 20 34 35 +34
28AUG26 46.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 455 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.19 +0.24 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.19 +0.24 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.19 +0.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.20 +0.24 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.20 +0.27 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.20 +0.24 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.20 +0.24 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.20 +0.26 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.21 +0.24 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.21 +0.24 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.22 +0.24 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.25 +0.26 20 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 4.32 +0.23 20 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.47 +0.22 20 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 2.73 +0.19 20 0 97 0
29SEP26 40.00 C 0.00 0.00 0.00 2.07 +0.10 19 0 62 0
29SEP26 41.00 C 0.00 0.00 0.00 1.58 +0.08 19 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 1.20 +0.06 19 0 81 0
29SEP26 43.00 C 0.00 0.00 0.00 0.92 +0.08 20 0 63 0
29SEP26 44.00 C 0.00 0.00 0.00 0.70 +0.09 20 0 515 0
29SEP26 45.00 C 0.00 0.00 0.00 0.50 +0.06 20 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 0.36 +0.05 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 103 0
29SEP26 48.00 C 0.00 0.00 0.00 0.18 +0.04 20 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 49 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 16.19 +0.24 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.19 +0.24 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.19 +0.23 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.20 +0.24 33 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.20 +0.27 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.20 +0.24 26 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.20 +0.24 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.20 +0.26 0 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.22 +0.24 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.21 +0.18 18 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 6.34 +0.28 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 5.49 +0.17 21 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 4.73 +0.15 21 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 4.07 +0.25 21 0 246 0
30DEC26 39.00 C 0.00 0.00 0.00 3.48 +0.11 21 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 2.86 +0.08 21 0 152 0
30DEC26 41.00 C 2.14 2.14 2.14 2.42 +0.08 21 6 134 +6
30DEC26 42.00 C 0.00 0.00 0.00 2.03 +0.06 21 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 1.69 +0.05 21 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.39 +0.04 21 0 67 0
30DEC26 45.00 C 0.00 0.00 0.00 1.15 +0.04 21 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.93 +0.02 21 0 32 0
30DEC26 47.00 C 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.61 +0.02 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.39 0.00 21 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 0.00 22 0 64 0
30MAR27 26.00 C 0.00 0.00 0.00 15.19 +0.24 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.19 +0.23 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.20 +0.24 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.20 +0.27 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.20 +0.24 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.20 +0.24 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.21 +0.26 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.25 +0.20 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.21 +0.05 16 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.53 +0.17 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.78 +0.15 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 5.09 +0.28 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.48 +0.13 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 3.91 +0.11 20 0 6 0
30MAR27 40.00 C 2.78 2.78 2.78 3.28 +0.08 19 2 33 +2
30MAR27 41.00 C 0.00 0.00 0.00 2.84 +0.09 20 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.44 +0.07 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 2.07 +0.06 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.77 +0.06 20 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.49 +0.04 20 0 70 0
30MAR27 46.00 C 0.00 0.00 0.00 1.25 +0.04 20 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 +0.03 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.87 +0.01 20 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.60 -0.01 20 0 12 0
30MAR27 52.50 C 0.36 0.36 0.36 0.38 +0.01 20 30 87 +30
TOTAL CALL 1,192 26,067 +118
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 281 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 483 0
28MAY26 36.00 P 0.01 0.01 0.01 0.01 0.00 43 10 440 0
28MAY26 37.00 P 0.03 0.03 0.03 0.01 0.00 35 6 1,113 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,603 0
28MAY26 39.00 P 0.07 0.07 0.06 0.03 -0.03 24 69 1,170 0
28MAY26 40.00 P 0.22 0.22 0.13 0.13 -0.10 22 73 599 +70
28MAY26 41.00 P 0.50 0.58 0.40 0.45 -0.17 23 26 772 +7
28MAY26 42.00 P 0.96 0.96 0.96 1.08 -0.23 24 15 204 0
28MAY26 43.00 P 0.00 0.00 0.00 1.95 -0.19 27 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 2.86 -0.24 0 0 28 0
28MAY26 45.00 P 0.00 0.00 0.00 3.86 -0.24 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.86 -0.24 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.86 -0.24 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.08 -0.07 93 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.02 -0.12 94 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.52 -0.18 111 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 461 0
29JUN26 34.00 P 0.06 0.06 0.06 0.01 0.00 21 1 782 0
29JUN26 35.00 P 0.07 0.08 0.07 0.02 0.00 20 8 956 -3
29JUN26 36.00 P 0.11 0.11 0.10 0.05 -0.01 19 6 681 -3
29JUN26 37.00 P 0.17 0.17 0.15 0.13 -0.03 19 88 2,580 +50
29JUN26 38.00 P 0.26 0.34 0.26 0.29 -0.07 19 78 1,306 -40
29JUN26 39.00 P 0.58 0.62 0.50 0.59 -0.10 19 72 914 -13
29JUN26 40.00 P 1.02 1.05 0.90 0.98 -0.19 18 150 1,029 +70
29JUN26 41.00 P 1.53 1.63 1.45 1.63 -0.15 19 106 488 +50
29JUN26 42.00 P 2.48 2.48 2.46 2.34 -0.19 18 45 253 +45
29JUN26 43.00 P 3.27 3.27 2.96 3.19 -0.22 18 45 358 +45
29JUN26 44.00 P 0.00 0.00 0.00 4.11 -0.23 19 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.07 -0.23 18 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.05 -0.24 17 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.05 -0.23 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.08 -0.15 29 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 9.06 -0.16 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.05 -0.17 29 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.54 -0.13 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.02 -0.14 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.51 -0.15 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.02 -0.17 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30JUL26 31.00 P 0.05 0.05 0.05 0.01 0.00 24 1 52 -1
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 20 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 278 0
30JUL26 35.00 P 0.15 0.15 0.12 0.09 -0.01 20 2 385 0
30JUL26 36.00 P 0.23 0.23 0.23 0.18 -0.03 20 15 835 0
30JUL26 37.00 P 0.31 0.31 0.31 0.33 -0.05 19 10 675 +10
30JUL26 38.00 P 0.00 0.00 0.00 0.58 -0.06 20 0 912 0
30JUL26 39.00 P 0.00 0.00 0.00 0.92 -0.07 19 0 195 0
30JUL26 40.00 P 1.41 1.41 1.28 1.37 -0.13 19 16 156 0
30JUL26 41.00 P 1.83 1.83 1.83 1.96 -0.14 20 10 130 +10
30JUL26 42.00 P 2.67 2.67 2.67 2.65 -0.16 20 15 116 +15
30JUL26 43.00 P 3.27 3.38 3.22 3.43 -0.16 20 120 315 +120
30JUL26 44.00 P 0.00 0.00 0.00 4.24 -0.21 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.15 -0.22 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.10 -0.22 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.17 -0.13 25 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.14 -0.14 27 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.13 -0.14 29 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.12 -0.13 30 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.59 -0.15 34 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
28AUG26 33.00 P 0.12 0.12 0.12 0.05 0.00 20 1 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 0.00 20 0 19 0
28AUG26 35.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 40 0
28AUG26 36.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 99 0
28AUG26 37.00 P 0.00 0.00 0.00 0.53 -0.02 20 0 638 0
28AUG26 38.00 P 0.00 0.00 0.00 0.77 -0.06 19 0 206 0
28AUG26 39.00 P 0.00 0.00 0.00 1.16 -0.06 20 1 158 +1
28AUG26 40.00 P 1.67 1.67 1.56 1.60 -0.08 19 78 308 +45
28AUG26 41.00 P 2.06 2.06 2.06 2.22 -0.08 20 15 47 +15
28AUG26 42.00 P 0.00 0.00 0.00 2.82 -0.16 19 0 45 0
28AUG26 43.00 P 3.55 3.55 3.55 3.57 -0.16 20 15 30 +15
28AUG26 44.00 P 0.00 0.00 0.00 4.39 -0.17 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.25 -0.19 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.16 -0.21 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.22 -0.10 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.17 -0.12 25 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.14 -0.13 25 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.12 -0.13 27 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.60 -0.17 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 21 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 20 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 0.00 20 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 173 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 631 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.04 20 0 233 0
29SEP26 37.00 P 0.00 0.00 0.00 0.66 -0.04 19 0 581 0
29SEP26 38.00 P 0.00 0.00 0.00 0.95 -0.08 19 0 183 0
29SEP26 39.00 P 0.00 0.00 0.00 1.33 -0.10 19 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 1.80 -0.09 19 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 2.34 -0.14 19 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.03 -0.12 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.74 -0.14 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.51 -0.17 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.35 -0.18 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.23 -0.20 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.23 -0.13 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.19 -0.12 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.16 -0.12 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.13 -0.13 25 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.60 -0.17 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.06 -0.01 22 0 97 0
30DEC26 30.00 P 0.20 0.20 0.20 0.10 -0.01 22 180 303 -16
30DEC26 31.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 143 0
30DEC26 32.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 205 0
30DEC26 33.00 P 0.45 0.45 0.45 0.36 -0.05 22 15 94 0
30DEC26 34.00 P 0.00 0.00 0.00 0.52 -0.06 22 0 236 0
30DEC26 35.00 P 0.00 0.00 0.00 0.72 -0.08 22 1 279 -1
30DEC26 36.00 P 0.00 0.00 0.00 0.98 -0.09 22 0 131 0
30DEC26 37.00 P 0.00 0.00 0.00 1.29 -0.10 22 0 62 0
30DEC26 38.00 P 1.84 1.84 1.84 1.67 -0.12 22 2 47 +2
30DEC26 39.00 P 2.37 2.37 2.37 2.10 -0.14 22 1 42 -1
30DEC26 40.00 P 0.00 0.00 0.00 2.59 -0.16 22 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 3.15 -0.16 22 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 3.67 -0.17 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.32 -0.19 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.03 -0.19 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.79 -0.21 21 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 6.79 -0.02 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.66 -0.22 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.56 -0.24 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.49 -0.24 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.46 -0.24 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.94 -0.24 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 0.00 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 30 0
30MAR27 32.00 P 0.44 0.47 0.44 0.34 -0.04 20 45 108 +45
30MAR27 33.00 P 0.00 0.00 0.00 0.48 -0.06 20 0 115 0
30MAR27 34.00 P 0.00 0.00 0.00 0.67 -0.06 20 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 0.90 -0.07 20 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 -0.09 20 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.49 -0.11 20 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 1.88 -0.11 21 0 24 0
30MAR27 39.00 P 0.00 0.00 0.00 2.32 -0.13 21 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 2.81 -0.15 21 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 3.36 -0.16 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 3.86 -0.17 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 4.49 -0.19 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.19 -0.19 20 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 5.92 -0.21 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.79 -0.12 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.75 -0.23 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.63 -0.23 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.55 -0.24 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.49 -0.24 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.95 -0.24 27 0 0 0
TOTAL PUT 1,341 31,513 +537
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 89.90
28MAY26 55.00 C 0.00 0.00 0.00 34.93 -0.74 113 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.43 -0.74 98 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.93 -0.75 75 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.59 -0.60 138 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.09 -0.60 125 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.41 -0.74 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.10 -0.55 101 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.60 -0.59 89 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.94 -0.75 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.44 -0.75 35 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.94 -0.76 23 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 7.45 -0.76 26 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 5.04 -0.76 27 0 247 0
28MAY26 87.50 C 0.00 0.00 0.00 2.97 -0.76 29 0 391 0
28MAY26 90.00 C 2.48 2.48 1.23 1.34 -0.62 27 58 436 -2
28MAY26 92.50 C 0.94 0.98 0.49 0.48 -0.36 27 80 537 +7
28MAY26 95.00 C 0.46 0.46 0.46 0.12 -0.16 27 17 299 +15
28MAY26 97.50 C 0.17 0.17 0.17 0.03 -0.05 28 10 206 +10
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 71 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 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 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.45 -0.76 84 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.95 -0.75 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.45 -0.77 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.95 -0.77 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.59 -0.63 86 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.09 -0.65 79 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.46 -0.79 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.10 -0.66 64 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.60 -0.83 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.97 -0.76 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.47 -0.76 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.00 -0.75 28 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.59 -0.75 28 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 5.38 -0.71 28 0 291 0
29JUN26 87.50 C 0.00 0.00 0.00 3.61 -0.55 29 0 568 0
29JUN26 90.00 C 3.54 3.58 2.92 2.19 -0.52 28 33 1,705 -9
29JUN26 92.50 C 1.52 1.52 1.45 1.23 -0.39 28 39 414 +39
29JUN26 95.00 C 1.41 1.41 1.41 0.67 -0.24 28 6 1,118 0
29JUN26 97.50 C 0.93 0.95 0.93 0.35 -0.16 28 17 314 0
29JUN26 100.00 C 0.50 0.50 0.49 0.18 -0.09 28 26 599 +26
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 213 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.95 -0.75 66 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.45 -0.77 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.00 -0.72 71 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.59 -0.63 73 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.09 -0.74 66 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.46 -0.82 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.10 -0.66 54 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.60 -0.83 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.97 -0.76 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.47 -0.76 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.01 -0.76 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.66 -0.77 27 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.57 -0.77 27 0 150 0
30JUL26 87.50 C 4.21 4.22 4.05 4.01 -0.57 28 53 426 +15
30JUL26 90.00 C 3.70 3.70 3.11 2.73 -0.61 27 18 299 +15
30JUL26 92.50 C 0.00 0.00 0.00 1.85 -0.50 27 0 1,077 0
30JUL26 95.00 C 1.59 1.59 1.59 1.25 -0.39 27 1 82 +1
30JUL26 97.50 C 1.40 1.40 1.14 0.84 -0.29 27 10 81 +2
30JUL26 100.00 C 0.00 0.00 0.00 0.55 -0.22 27 0 61 0
30JUL26 102.50 C 0.81 0.81 0.81 0.35 -0.17 27 14 76 -14
30JUL26 105.00 C 0.57 0.57 0.44 0.22 -0.12 27 49 44 +26
30JUL26 107.50 C 0.00 0.00 0.00 0.14 -0.08 27 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.64 -0.63 66 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.15 -0.68 60 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.66 -0.62 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.17 -0.64 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.69 -0.74 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.21 -0.52 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.49 -0.76 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.08 -0.75 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.86 -0.72 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.97 -0.65 27 0 74 0
28AUG26 87.50 C 4.71 4.71 4.66 4.61 -0.58 28 45 181 +45
28AUG26 90.00 C 4.55 4.57 4.02 3.45 -0.50 27 60 89 +11
28AUG26 92.50 C 3.40 3.48 3.40 2.58 -0.41 27 38 105 +24
28AUG26 95.00 C 0.00 0.00 0.00 1.92 -0.33 27 0 87 0
28AUG26 97.50 C 2.01 2.01 2.01 1.41 -0.27 27 15 65 0
28AUG26 100.00 C 0.00 0.00 0.00 1.02 -0.21 27 0 90 0
28AUG26 102.50 C 0.00 0.00 0.00 0.73 -0.17 27 0 75 0
28AUG26 105.00 C 0.00 0.00 0.00 0.51 -0.14 27 0 30 0
28AUG26 107.50 C 0.64 0.64 0.64 0.35 -0.11 27 15 75 -15
28AUG26 110.00 C 0.00 0.00 0.00 0.23 -0.08 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.07 -0.66 73 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.45 -0.77 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.00 -0.72 59 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 27.64 -0.63 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.15 -0.68 55 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.66 -0.62 50 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.17 -0.64 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.69 -0.74 41 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.22 -0.51 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.50 -0.76 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 10.16 -0.76 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.10 -0.71 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.41 -0.63 26 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 5.21 -0.57 27 0 502 0
29SEP26 90.00 C 0.00 0.00 0.00 4.15 -0.47 27 0 234 0
29SEP26 92.50 C 0.00 0.00 0.00 3.28 -0.38 27 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 2.56 -0.33 27 0 18 0
29SEP26 97.50 C 0.00 0.00 0.00 1.96 -0.32 27 0 136 0
29SEP26 100.00 C 0.00 0.00 0.00 1.51 -0.26 27 0 73 0
29SEP26 102.50 C 0.00 0.00 0.00 1.15 -0.20 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.86 -0.16 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.61 -0.17 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.45 -0.11 26 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 -0.08 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 -0.06 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.07 -0.66 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.77 -0.56 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.01 -0.83 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.64 -0.70 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.24 -0.59 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.66 -0.62 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.26 -0.55 37 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 17.70 -0.73 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.22 -0.57 29 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.76 -0.76 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.81 -0.70 25 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.21 -0.60 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.87 -0.54 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 6.55 -0.63 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.56 -0.54 25 0 2,352 0
30DEC26 92.50 C 0.00 0.00 0.00 4.72 -0.48 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.05 -0.41 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.39 -0.31 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.80 -0.30 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.30 -0.25 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.86 -0.24 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.48 -0.24 25 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.19 -0.16 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.96 -0.14 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.79 -0.08 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.61 -0.13 25 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.07 -0.66 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.77 -0.56 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.02 -0.82 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.64 -0.70 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.24 -0.59 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.66 -0.62 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.26 -0.55 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.93 -0.50 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.67 -0.34 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.45 -0.61 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.84 -0.53 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.40 -0.46 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.07 -0.49 24 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.91 -0.61 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.95 -0.46 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 6.05 -0.43 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.22 -0.34 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.50 -0.30 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.85 -0.24 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.26 -0.24 25 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.77 -0.19 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.32 -0.19 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.91 -0.14 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.59 -0.14 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.34 -0.10 25 0 1,112 0
TOTAL CALL 604 19,856 +196
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 270 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 530 0
28MAY26 80.00 P 0.05 0.05 0.05 0.01 0.00 34 8 758 -8
28MAY26 82.50 P 0.00 0.00 0.00 0.02 0.00 29 0 971 0
28MAY26 85.00 P 0.13 0.13 0.13 0.11 0.00 28 4 1,289 0
28MAY26 87.50 P 0.28 0.42 0.28 0.48 +0.05 27 40 596 +19
28MAY26 90.00 P 0.91 1.26 0.83 1.40 +0.23 27 94 596 +39
28MAY26 92.50 P 1.93 1.93 1.93 3.08 +0.54 28 13 418 0
28MAY26 95.00 P 0.00 0.00 0.00 5.19 +0.60 27 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 7.60 +0.71 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.10 +0.75 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.60 +0.75 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.10 +0.75 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.64 +0.68 63 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.10 +0.68 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.64 +0.69 76 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.14 +0.73 82 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.60 +0.70 0 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 40 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 0.00 28 0 308 0
29JUN26 70.00 P 0.16 0.16 0.15 0.04 0.00 28 151 933 0
29JUN26 72.50 P 0.24 0.24 0.20 0.10 0.00 28 63 469 0
29JUN26 75.00 P 0.31 0.31 0.31 0.24 +0.01 28 24 312 -24
29JUN26 77.50 P 0.46 0.53 0.45 0.52 +0.03 28 40 364 +25
29JUN26 80.00 P 0.68 0.90 0.68 0.96 +0.09 27 49 564 +40
29JUN26 82.50 P 1.15 1.31 1.14 1.66 +0.12 27 51 1,110 +23
29JUN26 85.00 P 2.49 2.49 2.49 2.68 +0.22 27 30 426 0
29JUN26 87.50 P 3.53 3.53 3.48 3.99 +0.30 27 18 663 0
29JUN26 90.00 P 4.24 5.09 4.24 5.59 +0.39 26 205 529 +174
29JUN26 92.50 P 6.08 6.94 6.08 7.52 +0.56 26 15 155 +1
29JUN26 95.00 P 0.00 0.00 0.00 9.79 +0.58 28 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.06 +0.64 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.43 +0.69 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.86 +0.72 28 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.13 +1.00 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.58 +1.02 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.05 +1.04 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.48 +1.00 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.97 +1.01 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.46 +1.01 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 43 0
30JUL26 72.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 61 0
30JUL26 75.00 P 0.50 0.50 0.49 0.60 -0.01 27 25 149 0
30JUL26 77.50 P 0.00 0.00 0.00 0.98 -0.02 26 0 99 0
30JUL26 80.00 P 0.00 0.00 0.00 1.58 +0.01 26 0 104 0
30JUL26 82.50 P 0.00 0.00 0.00 2.40 +0.03 26 0 85 0
30JUL26 85.00 P 0.00 0.00 0.00 3.46 +0.08 26 0 304 0
30JUL26 87.50 P 0.00 0.00 0.00 4.75 +0.14 26 0 466 0
30JUL26 90.00 P 6.27 6.32 6.21 6.28 +0.22 25 60 257 0
30JUL26 92.50 P 6.75 7.12 6.75 8.19 +0.48 26 30 167 0
30JUL26 95.00 P 0.00 0.00 0.00 10.25 +0.41 27 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 12.38 +0.49 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.64 +0.57 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.86 +0.50 23 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.13 +0.68 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.58 +0.84 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.20 +0.94 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.66 +0.94 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.14 +0.72 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.61 +0.02 27 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 0.95 +0.03 26 0 107 0
28AUG26 77.50 P 0.00 0.00 0.00 1.47 +0.06 26 0 45 0
28AUG26 80.00 P 0.00 0.00 0.00 2.17 +0.10 26 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 3.05 +0.13 26 0 197 0
28AUG26 85.00 P 0.00 0.00 0.00 4.14 +0.18 26 0 112 0
28AUG26 87.50 P 4.66 4.66 4.66 5.43 +0.24 26 15 45 0
28AUG26 90.00 P 5.95 7.08 5.95 6.94 +0.32 26 45 120 +34
28AUG26 92.50 P 0.00 0.00 0.00 8.59 +0.36 25 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 10.75 +0.45 27 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 12.78 +0.52 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.93 +0.57 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.86 +0.42 20 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.13 +0.27 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.58 +0.38 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.20 +0.61 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.66 +0.64 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.14 +0.67 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 0.00 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 0.00 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 +0.01 27 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.58 +0.02 27 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 0.92 +0.07 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.34 +0.08 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 1.91 +0.09 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 2.66 +0.11 26 0 360 0
29SEP26 82.50 P 0.00 0.00 0.00 3.59 +0.15 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.70 +0.20 26 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 6.05 +0.31 26 0 506 0
29SEP26 90.00 P 0.00 0.00 0.00 7.54 +0.40 26 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 9.37 +0.40 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.19 +0.45 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.14 +0.48 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.23 +0.53 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.02 +0.22 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.25 +0.17 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.58 +0.23 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.20 +0.51 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.66 +0.58 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.14 +0.64 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.46 +0.51 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 +0.01 25 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.52 +0.03 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.78 +0.04 25 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.16 +0.10 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 1.61 +0.10 25 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.16 +0.09 25 0 64 0
30DEC26 77.50 P 0.00 0.00 0.00 2.88 +0.13 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.73 +0.17 25 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.74 +0.23 25 0 7 0
30DEC26 85.00 P 6.10 6.10 6.10 5.94 +0.29 25 1 35 -1
30DEC26 87.50 P 0.00 0.00 0.00 7.17 +0.25 25 0 104 0
30DEC26 90.00 P 0.00 0.00 0.00 8.79 +0.40 25 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 10.42 +0.43 25 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 12.17 +0.42 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.01 +0.47 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.87 +0.40 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.90 +0.15 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.00 +0.16 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.16 +0.23 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.42 +0.22 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.66 +0.20 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.14 +0.38 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.46 +0.33 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.56 +0.05 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.82 +0.07 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.16 +0.07 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.57 +0.10 24 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 2.11 +0.14 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.75 +0.18 24 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.52 +0.15 24 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 4.43 +0.23 24 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.44 +0.21 24 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 6.59 +0.21 24 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 7.93 +0.39 24 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.44 +0.44 24 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.03 +0.50 24 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.81 +0.49 25 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.38 +0.28 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.30 +0.14 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.30 +0.23 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.54 +0.42 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.48 +0.27 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.65 +0.33 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.89 +0.34 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.14 +0.31 0 0 0 0
TOTAL PUT 981 21,729 +322
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$ 17.45
28MAY26 10.50 C 0.00 0.00 0.00 6.97 +0.03 166 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.52 +0.08 194 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.97 +0.03 138 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.47 +0.03 125 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.97 +0.03 113 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.47 +0.03 101 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.00 +0.06 109 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.46 +0.02 64 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.96 +0.02 54 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.46 +0.02 45 0 4 0
28MAY26 15.50 C 0.00 0.00 0.00 1.96 +0.02 35 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.46 +0.02 26 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 0.98 +0.02 28 0 859 0
28MAY26 17.00 C 0.58 0.58 0.58 0.56 +0.01 28 2 217 0
28MAY26 17.50 C 0.28 0.28 0.25 0.24 0.00 26 8 127 -8
28MAY26 18.00 C 0.11 0.11 0.08 0.08 -0.01 27 43 614 -36
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 997 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
28MAY26 21.00 C 0.02 0.02 0.02 0.01 0.00 62 30 183 +18
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 56 0
28MAY26 24.00 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 7.74 +0.05 112 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.49 +0.05 108 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.99 +0.05 99 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.52 +0.07 102 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.99 +0.04 83 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.49 +0.04 76 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.00 +0.05 72 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.49 +0.04 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.00 +0.05 58 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.47 +0.02 35 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.97 +0.02 28 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.47 +0.01 18 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.98 +0.01 26 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.52 +0.01 28 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 0.00 27 0 1,122 0
29JUN26 17.00 C 0.90 0.92 0.90 0.74 +0.01 27 198 1,207 +194
29JUN26 17.50 C 0.53 0.53 0.49 0.47 -0.01 27 14 1,063 -4
29JUN26 18.00 C 0.30 0.30 0.30 0.28 -0.02 27 30 677 -30
29JUN26 18.50 C 0.20 0.20 0.19 0.16 -0.01 28 14 121 +12
29JUN26 19.00 C 0.11 0.11 0.11 0.09 -0.01 28 5 749 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 28 0 142 0
29JUN26 20.00 C 0.05 0.05 0.05 0.03 0.00 29 15 150 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 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 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 5.52 +0.06 70 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.02 +0.06 64 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.50 +0.04 54 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.02 +0.05 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.52 +0.05 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.03 +0.08 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.48 +0.02 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.01 +0.02 28 0 0 0
30JUL26 16.00 C 1.66 1.67 1.66 1.57 +0.01 28 60 20 -40
30JUL26 16.50 C 0.00 0.00 0.00 1.19 +0.01 28 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.88 +0.02 28 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.63 0.00 28 0 61 0
30JUL26 18.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.32 0.00 28 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 0.00 28 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.15 0.00 28 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 0.00 28 0 123 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 5.52 +0.06 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.02 +0.06 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.52 +0.06 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.02 +0.05 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.53 +0.06 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.04 +0.08 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.51 +0.02 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.07 +0.01 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.36 +0.03 30 0 80 0
28AUG26 17.00 C 0.00 0.00 0.00 1.08 +0.02 30 0 241 0
28AUG26 17.50 C 0.00 0.00 0.00 0.85 +0.01 30 0 72 0
28AUG26 18.00 C 0.00 0.00 0.00 0.67 +0.01 30 0 47 0
28AUG26 18.50 C 0.00 0.00 0.00 0.52 0.00 30 0 17 0
28AUG26 19.00 C 0.00 0.00 0.00 0.40 0.00 30 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.30 0.00 30 0 4 0
28AUG26 20.00 C 0.00 0.00 0.00 0.23 0.00 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 0.00 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 7.76 +0.05 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.51 +0.05 75 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.01 +0.05 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.52 +0.06 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.02 +0.06 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.52 +0.06 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.02 +0.06 50 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.52 +0.06 46 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 +0.06 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.53 +0.05 38 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.06 +0.07 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.55 +0.01 30 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.15 0.00 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.80 0.00 30 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 0.00 30 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.25 0.00 30 0 25 0
29SEP26 17.50 C 1.10 1.10 1.10 1.03 0.00 30 5 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.84 -0.01 30 0 88 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 0.00 31 0 65 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 +0.01 31 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.45 0.00 30 0 51 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 0.00 30 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 0.00 30 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.76 +0.05 62 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.51 +0.05 59 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.02 +0.06 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.52 +0.06 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.02 +0.06 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.52 +0.06 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.02 +0.05 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.54 +0.05 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.08 +0.09 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.67 +0.11 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 +0.11 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.81 +0.01 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.48 0.00 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.19 +0.01 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.93 0.00 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 +0.02 31 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.49 0.00 31 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 +0.01 31 0 27 0
30DEC26 18.50 C 1.19 1.19 1.19 1.12 0.00 31 15 0 -15
30DEC26 19.00 C 0.00 0.00 0.00 0.98 0.00 31 0 18 0
30DEC26 19.50 C 0.90 0.90 0.90 0.83 -0.01 31 15 17 -15
30DEC26 20.00 C 0.00 0.00 0.00 0.72 0.00 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 0.00 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 7.05 +0.09 49 0 0 0
30MAR27 11.00 C 6.55 6.55 6.55 6.55 +0.09 45 3 3 -3
30MAR27 11.50 C 0.00 0.00 0.00 6.06 +0.09 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.58 +0.09 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.13 +0.12 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.69 +0.10 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.27 +0.07 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.89 +0.06 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.54 +0.05 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.20 +0.11 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.90 +0.09 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.61 +0.09 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.29 +0.02 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.11 +0.02 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.89 +0.02 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.68 +0.03 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.50 +0.02 31 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.18 +0.01 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 +0.01 31 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 0.00 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.37 +0.01 31 0 80 0
TOTAL CALL 457 13,881 +73
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 484 0
28MAY26 16.00 P 0.02 0.02 0.02 0.01 0.00 34 1 719 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 699 0
28MAY26 17.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 291 0
28MAY26 17.50 P 0.24 0.24 0.24 0.28 -0.04 26 2 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.63 -0.02 28 0 149 0
28MAY26 18.50 P 0.00 0.00 0.00 1.06 -0.03 26 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.55 -0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 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 52 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 28 0 603 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 235 0
29JUN26 15.00 P 0.09 0.10 0.09 0.07 -0.01 28 3 215 -1
29JUN26 15.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 438 0
29JUN26 16.00 P 0.25 0.29 0.25 0.26 -0.02 28 46 195 +2
29JUN26 16.50 P 0.42 0.46 0.40 0.44 -0.02 28 21 892 0
29JUN26 17.00 P 0.65 0.67 0.60 0.68 -0.03 28 24 975 -5
29JUN26 17.50 P 0.94 0.94 0.94 0.97 -0.04 28 9 398 -9
29JUN26 18.00 P 1.23 1.23 1.23 1.34 -0.01 28 44 205 -32
29JUN26 18.50 P 1.75 1.75 1.75 1.74 -0.02 28 1 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.18 -0.02 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.64 -0.03 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.13 -0.02 28 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.10 -0.09 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.09 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.10 -0.07 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.10 -0.06 0 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 31 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 0.05 -0.01 28 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 55 0
30JUL26 15.00 P 0.16 0.16 0.16 0.17 -0.01 28 10 48 +5
30JUL26 15.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 85 0
30JUL26 16.00 P 0.45 0.45 0.45 0.44 -0.01 28 3 196 0
30JUL26 16.50 P 0.00 0.00 0.00 0.63 -0.02 28 0 95 0
30JUL26 17.00 P 0.80 0.80 0.80 0.87 -0.02 28 7 57 -7
30JUL26 17.50 P 0.00 0.00 0.00 1.16 -0.03 28 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.51 -0.03 28 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.87 -0.03 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.28 -0.02 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.72 -0.02 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.13 -0.07 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.11 -0.09 18 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.10 -0.09 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.09 -0.10 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.10 -0.07 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 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 0.13 -0.01 30 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 0.00 30 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.45 -0.02 30 0 16 0
28AUG26 16.00 P 0.00 0.00 0.00 0.62 -0.03 30 0 61 0
28AUG26 16.50 P 0.00 0.00 0.00 0.82 -0.03 29 0 131 0
28AUG26 17.00 P 0.00 0.00 0.00 1.07 -0.03 29 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.36 -0.02 30 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 1.68 -0.05 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.04 -0.02 30 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.42 -0.02 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.83 -0.02 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.21 -0.07 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.11 -0.09 18 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.10 -0.09 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.09 -0.10 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.10 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 29 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 0.05 -0.01 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 0.00 31 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 0.21 -0.01 30 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 -0.01 30 0 20 0
29SEP26 15.00 P 0.43 0.43 0.43 0.44 -0.01 31 3 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 -0.02 30 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.01 30 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 -0.02 30 0 1,259 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 -0.02 30 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.51 -0.02 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.81 -0.04 29 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.18 -0.02 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.55 -0.02 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.94 -0.02 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.28 -0.10 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.15 -0.09 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.10 -0.09 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.09 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.10 -0.07 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.01 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.56 -0.02 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 0.00 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 -0.01 31 0 53 0
30DEC26 16.00 P 0.00 0.00 0.00 1.08 -0.02 30 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 -0.02 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.55 -0.02 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.84 -0.02 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.15 -0.02 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.44 -0.04 29 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.79 -0.05 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.15 -0.06 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.53 -0.08 29 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.33 -0.09 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.19 -0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.13 -0.09 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.10 -0.07 0 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 0.00 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 0.00 0.00 0.00 0.61 -0.02 31 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 0.00 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 0.00 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.11 -0.03 30 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 -0.03 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.55 -0.01 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.81 0.00 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 -0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.38 -0.03 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.72 -0.01 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.02 -0.04 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.37 -0.05 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.74 -0.05 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.51 -0.08 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.33 -0.08 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.21 -0.08 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.10 -0.08 0 0 0 0
TOTAL PUT 174 16,902 -47
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$ 82.10
22MAY26 60.00 C 0.00 0.00 0.00 22.30 -0.70 340 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 19.80 -0.70 302 0 52 0
22MAY26 65.00 C 0.00 0.00 0.00 17.30 -0.70 265 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 14.80 -0.70 230 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 12.30 -0.71 194 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 9.80 -0.71 159 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 7.31 -0.70 126 0 0 0
22MAY26 77.50 C 9.00 9.00 9.00 4.61 -0.92 45 1 113 -1
22MAY26 80.00 C 4.30 4.50 2.51 2.33 -0.78 54 108 171 -72
22MAY26 82.50 C 1.98 4.25 0.70 0.65 -0.55 48 2,003 646 +71
22MAY26 85.00 C 0.64 2.23 0.14 0.08 -0.22 47 2,449 1,389 +776
22MAY26 87.50 C 0.21 0.80 0.02 0.01 -0.03 53 2,991 2,402 +1,585
22MAY26 90.00 C 0.11 0.20 0.09 0.01 0.00 74 1,244 1,302 +386
22MAY26 92.50 C 0.06 0.06 0.06 0.01 0.00 93 50 365 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 359 0
22MAY26 97.50 C 0.03 0.03 0.03 0.01 0.00 128 75 256 +25
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 262 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 160 0 12 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 176 0 78 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 190 0 78 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 45.32 -0.66 292 0 214 0
28MAY26 38.00 C 0.00 0.00 0.00 44.37 -0.55 293 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 43.32 -0.66 274 0 41 0
28MAY26 40.00 C 0.00 0.00 0.00 42.33 -0.65 268 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 41.33 -0.65 259 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 40.33 -0.60 251 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 39.37 -0.56 250 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 38.33 -0.65 235 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.33 -0.66 228 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 36.34 -0.59 222 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 35.33 -0.66 213 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 34.38 -0.60 214 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 33.33 -0.66 199 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 32.38 -0.62 199 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 29.88 -0.56 182 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 27.34 -0.65 160 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 24.88 -0.63 150 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 22.39 -0.61 135 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 19.85 -0.67 117 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.40 -0.60 107 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.80 -0.70 84 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 12.30 -0.71 71 0 210 0
28MAY26 72.50 C 0.00 0.00 0.00 9.80 -0.71 58 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 7.31 -0.70 46 0 1,650 0
28MAY26 77.50 C 8.45 9.20 8.45 4.85 -0.71 34 68 3,221 +23
28MAY26 80.00 C 6.20 6.50 2.91 2.92 -0.64 36 143 4,349 +1
28MAY26 82.50 C 3.10 4.70 1.51 1.44 -0.42 35 321 6,553 -114
28MAY26 85.00 C 1.27 2.81 0.66 0.57 -0.27 34 1,470 8,012 -483
28MAY26 87.50 C 0.65 1.50 0.31 0.18 -0.13 34 4,197 7,595 +655
28MAY26 90.00 C 0.30 0.78 0.14 0.05 -0.04 35 4,590 16,627 +438
28MAY26 92.50 C 0.20 0.39 0.07 0.01 -0.02 35 721 3,549 -63
28MAY26 95.00 C 0.15 0.20 0.03 0.01 0.00 41 245 3,454 -71
28MAY26 97.50 C 0.08 0.08 0.02 0.01 0.00 48 107 2,504 -51
28MAY26 100.00 C 0.08 0.09 0.02 0.01 0.00 54 72 3,423 +3
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,189 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,787 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,104 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10,084 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 339 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 728 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,654 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 124 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 132 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 139 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 143 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,412 0
29MAY26 60.00 C 0.00 0.00 0.00 22.47 -0.53 134 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 19.98 -0.54 120 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 17.49 -0.51 106 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 14.80 -0.70 78 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 12.30 -0.71 66 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 9.80 -0.71 54 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 7.31 -0.70 42 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 5.10 -0.51 41 0 29 0
29MAY26 80.00 C 3.80 4.65 3.62 3.00 -0.56 35 53 284 0
29MAY26 82.50 C 2.76 4.79 2.02 1.64 -0.38 37 63 139 +57
29MAY26 85.00 C 1.50 3.05 0.85 0.74 -0.21 36 397 803 +155
29MAY26 87.50 C 0.80 1.55 0.40 0.28 -0.10 36 458 446 +97
29MAY26 90.00 C 0.35 0.90 0.24 0.09 -0.04 36 930 709 +102
29MAY26 92.50 C 0.30 0.45 0.19 0.03 -0.01 37 180 118 +90
29MAY26 95.00 C 0.14 0.24 0.08 0.01 0.00 39 50 326 +36
29MAY26 97.50 C 0.11 0.16 0.11 0.01 0.00 45 16 10 +8
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 45.58 -0.55 138 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 44.51 -0.62 129 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 43.52 -0.61 125 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 42.53 -0.61 122 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 41.54 -0.68 119 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 40.61 -0.53 119 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 39.55 -0.60 112 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 38.56 -0.60 109 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 37.56 -0.61 105 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 36.57 -0.68 102 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 35.64 -0.54 102 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 34.58 -0.51 96 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.58 -0.52 93 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 32.59 -0.51 90 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.17 -0.51 85 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.62 -0.60 76 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 25.16 -0.58 70 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.70 -0.53 64 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 20.36 -0.45 62 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 17.86 -0.54 55 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 15.05 -0.96 39 0 1,072 0
29JUN26 70.00 C 13.65 13.65 13.15 12.41 -1.06 28 64 2,877 0
29JUN26 72.50 C 0.00 0.00 0.00 10.80 -0.73 41 0 206 0
29JUN26 75.00 C 8.98 8.98 8.98 8.89 -0.65 41 2 3,766 0
29JUN26 77.50 C 0.00 0.00 0.00 7.14 -0.55 41 0 4,852 0
29JUN26 80.00 C 8.60 8.60 8.00 5.55 -0.43 40 3 15,932 -1
29JUN26 82.50 C 5.29 5.98 4.40 4.27 -0.33 40 1,331 9,289 +618
29JUN26 85.00 C 3.95 5.35 3.22 3.20 -0.27 40 711 7,862 +233
29JUN26 87.50 C 3.90 4.12 2.42 2.34 -0.27 40 483 5,723 +134
29JUN26 90.00 C 2.30 3.35 1.80 1.67 -0.21 40 628 18,302 +38
29JUN26 92.50 C 2.10 2.50 1.37 1.17 -0.16 40 262 3,805 +1
29JUN26 95.00 C 1.49 1.99 1.02 0.80 -0.12 40 622 8,798 -116
29JUN26 97.50 C 1.07 1.50 0.78 0.54 -0.08 40 284 7,423 -23
29JUN26 100.00 C 0.86 1.18 0.60 0.35 -0.06 39 967 13,720 -58
29JUN26 102.50 C 0.73 0.90 0.48 0.23 -0.04 39 252 8,567 -12
29JUN26 105.00 C 0.68 0.75 0.42 0.15 -0.02 40 104 15,135 -30
29JUN26 107.50 C 0.55 0.55 0.36 0.09 -0.02 39 130 2,860 +90
29JUN26 110.00 C 0.40 0.45 0.32 0.06 -0.01 40 61 12,348 +42
29JUN26 112.50 C 0.40 0.41 0.38 0.04 -0.01 40 216 1,424 +26
29JUN26 115.00 C 0.36 0.36 0.36 0.02 -0.01 39 10 14,522 0
29JUN26 117.50 C 0.29 0.29 0.29 0.01 -0.01 39 1 3,459 -1
29JUN26 120.00 C 0.26 0.30 0.18 0.01 0.00 41 171 6,998 +56
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,808 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7,257 0
29JUN26 127.50 C 0.15 0.15 0.15 0.01 0.00 46 2 1,498 -2
29JUN26 130.00 C 0.15 0.16 0.15 0.01 0.00 48 60 13,731 -60
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,580 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,106 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 42.61 -0.69 91 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 41.62 -0.60 88 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 40.62 -0.52 85 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 39.62 -0.70 82 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 38.63 -0.53 80 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.64 -0.69 78 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.64 -0.61 75 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.65 -0.53 73 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.66 -0.43 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.68 -0.42 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.70 -0.42 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.25 -0.43 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.82 -0.72 59 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.41 -0.71 56 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 23.20 -0.51 56 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 20.75 -0.57 51 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 18.37 -0.60 47 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 16.09 -0.38 44 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 13.52 -0.63 38 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 11.57 -0.57 38 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 9.77 -0.53 38 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 8.32 -0.30 39 0 282 0
30JUL26 80.00 C 0.00 0.00 0.00 6.83 -0.46 38 0 224 0
30JUL26 82.50 C 6.78 6.78 5.65 5.58 -0.28 38 122 1,964 +122
30JUL26 85.00 C 5.30 5.30 4.55 4.52 -0.25 39 48 3,672 +25
30JUL26 87.50 C 5.48 5.48 3.66 3.59 -0.25 38 272 1,280 +24
30JUL26 90.00 C 4.45 4.67 3.01 2.81 -0.21 38 108 1,733 +10
30JUL26 92.50 C 3.50 3.50 2.95 2.18 -0.17 38 31 1,061 +30
30JUL26 95.00 C 3.00 3.00 1.97 1.67 -0.14 38 41 8,379 +3
30JUL26 97.50 C 2.34 2.36 2.34 1.27 -0.11 38 122 2,328 0
30JUL26 100.00 C 1.66 2.00 1.28 0.96 -0.08 38 143 3,964 +33
30JUL26 102.50 C 1.45 1.64 1.45 0.71 -0.06 38 60 1,177 +60
30JUL26 105.00 C 1.37 1.37 1.05 0.53 -0.04 38 64 1,121 +33
30JUL26 107.50 C 1.07 1.22 1.01 0.38 -0.04 38 159 740 +37
30JUL26 110.00 C 1.00 1.00 0.73 0.28 -0.02 38 38 1,994 0
30JUL26 112.50 C 0.00 0.00 0.00 0.20 -0.02 38 0 352 0
30JUL26 115.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 484 0
30JUL26 117.50 C 0.59 0.59 0.59 0.10 -0.01 38 5 87 +1
30JUL26 120.00 C 0.00 0.00 0.00 0.08 0.00 38 0 352 0
30JUL26 122.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 82 0
30JUL26 125.00 C 0.00 0.00 0.00 0.04 0.00 38 0 40 0
28AUG26 40.00 C 0.00 0.00 0.00 43.12 -0.18 91 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 42.13 -0.09 88 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 41.15 +0.01 86 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.17 -0.15 84 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.76 -0.49 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.20 -0.13 79 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.81 -0.44 66 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.26 +0.03 75 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.26 +0.12 73 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.32 +0.16 72 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.35 +0.14 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.93 +0.13 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.43 -0.11 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.97 -0.15 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.57 -0.14 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.23 -0.29 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.98 -0.15 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.85 -0.26 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.83 -0.26 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.58 -0.57 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.90 -0.53 39 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.59 -0.45 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.14 -0.42 40 0 172 0
28AUG26 82.50 C 7.80 7.80 7.80 6.88 -0.38 39 30 351 +30
28AUG26 85.00 C 7.00 7.00 6.38 5.79 -0.38 39 12 1,258 +10
28AUG26 87.50 C 7.08 7.08 5.43 4.90 -0.31 40 128 3,111 +38
28AUG26 90.00 C 5.90 5.90 5.22 4.06 -0.27 40 60 674 +30
28AUG26 92.50 C 5.10 5.10 5.10 3.34 -0.24 39 31 970 +1
28AUG26 95.00 C 4.25 4.25 4.25 2.74 -0.20 39 11 1,751 0
28AUG26 97.50 C 0.00 0.00 0.00 2.23 -0.17 39 0 317 0
28AUG26 100.00 C 2.88 2.95 2.14 1.80 -0.15 39 64 775 +41
28AUG26 102.50 C 2.38 2.61 2.00 1.45 -0.12 39 124 259 +119
28AUG26 105.00 C 1.72 1.72 1.72 1.16 -0.10 39 1 64 +1
28AUG26 107.50 C 1.88 1.88 1.43 0.93 -0.08 39 2 87 +1
28AUG26 110.00 C 1.54 1.60 1.28 0.74 -0.06 39 38 189 +11
28AUG26 112.50 C 1.10 1.10 1.03 0.58 -0.06 39 26 79 +26
28AUG26 115.00 C 0.00 0.00 0.00 0.46 -0.04 39 0 234 0
28AUG26 117.50 C 0.00 0.00 0.00 0.36 -0.03 39 0 38 0
28AUG26 120.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 212 0
28AUG26 122.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 46.25 +0.12 88 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 45.26 +0.13 86 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.26 +0.13 83 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.28 -0.02 81 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.30 +0.04 79 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.33 +0.01 77 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.36 +0.04 75 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.38 +0.03 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.43 -0.16 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.47 +0.02 70 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 36.51 -0.14 68 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 35.54 +0.01 67 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.59 +0.05 65 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 33.63 -0.16 64 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 31.16 -0.24 59 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 28.72 -0.32 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.34 -0.37 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.03 -0.38 48 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 21.80 -0.40 46 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 19.66 -0.41 45 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 17.64 -0.30 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 15.74 -0.27 43 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 13.55 -0.56 39 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 11.96 -0.52 39 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 10.68 -0.48 40 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 9.34 -0.46 40 0 6,438 0
29SEP26 82.50 C 10.20 10.50 8.10 8.10 -0.36 40 21 3,952 -5
29SEP26 85.00 C 8.36 8.36 7.07 7.07 -0.31 40 935 3,976 +780
29SEP26 87.50 C 7.76 7.76 6.11 6.10 -0.31 40 33 3,155 +29
29SEP26 90.00 C 6.83 7.13 5.30 5.23 -0.31 40 19 7,490 -14
29SEP26 92.50 C 6.36 6.36 4.59 4.46 -0.28 40 16 3,105 +1
29SEP26 95.00 C 4.47 4.49 4.22 3.79 -0.25 40 17 9,573 0
29SEP26 97.50 C 0.00 0.00 0.00 3.21 -0.22 40 0 2,112 0
29SEP26 100.00 C 4.13 4.13 3.08 2.71 -0.19 40 13 14,432 -5
29SEP26 102.50 C 0.00 0.00 0.00 2.28 -0.16 40 0 4,976 0
29SEP26 105.00 C 3.28 3.28 2.41 1.91 -0.14 40 18 2,132 +1
29SEP26 107.50 C 0.00 0.00 0.00 1.60 -0.12 40 0 1,576 0
29SEP26 110.00 C 1.90 1.90 1.80 1.33 -0.11 40 33 6,521 +4
29SEP26 112.50 C 2.19 2.19 1.59 1.11 -0.09 40 407 894 +133
29SEP26 115.00 C 0.00 0.00 0.00 0.92 -0.07 40 0 2,745 0
29SEP26 117.50 C 0.00 0.00 0.00 0.76 -0.07 40 0 5,522 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 -0.05 40 0 2,482 0
29SEP26 122.50 C 0.00 0.00 0.00 0.52 -0.04 40 0 1,207 0
29SEP26 125.00 C 0.00 0.00 0.00 0.43 -0.03 40 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.35 -0.03 40 0 514 0
29SEP26 130.00 C 0.77 0.78 0.77 0.29 -0.02 40 2 2,430 0
29SEP26 132.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 420 0
29SEP26 137.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 236 0
29SEP26 140.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 711 0
29SEP26 142.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 767 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 0.00 40 0 279 0
29SEP26 155.00 C 0.41 0.41 0.41 0.04 0.00 40 10 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.03 0.00 39 0 1,221 0
29SEP26 160.00 C 0.34 0.34 0.34 0.02 0.00 39 2 708 +2
30DEC26 37.00 C 0.00 0.00 0.00 46.76 +0.04 73 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.81 +0.04 71 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.88 +0.06 70 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 43.93 +0.10 69 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 42.98 +0.15 67 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 42.04 +0.10 66 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 41.09 +0.03 64 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 40.12 0.00 63 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.14 +0.04 61 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 38.17 -0.08 59 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 37.21 -0.11 58 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 36.25 -0.15 56 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 35.30 -0.08 55 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 34.17 -0.30 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 32.04 -0.17 51 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 29.79 -0.22 49 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 27.62 -0.23 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 25.52 -0.42 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 23.52 -0.37 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 21.62 -0.48 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 19.81 -0.45 44 0 300 0
30DEC26 70.00 C 20.00 20.00 20.00 18.11 -0.40 43 5 15,323 0
30DEC26 72.50 C 0.00 0.00 0.00 16.51 -0.35 43 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 15.02 -0.17 42 0 296 0
30DEC26 77.50 C 0.00 0.00 0.00 13.63 -0.15 42 0 545 0
30DEC26 80.00 C 0.00 0.00 0.00 11.98 -0.31 40 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 11.02 -0.42 41 0 2,563 0
30DEC26 85.00 C 10.91 10.91 10.91 9.94 -0.31 41 17 8,606 +17
30DEC26 87.50 C 10.83 11.00 10.83 9.00 -0.28 41 11 1,968 +10
30DEC26 90.00 C 8.90 8.90 8.30 8.14 -0.20 41 240 16,793 +120
30DEC26 92.50 C 8.73 9.18 7.64 7.25 -0.23 41 52 1,841 0
30DEC26 95.00 C 8.10 8.10 6.91 6.54 -0.15 41 58 1,692 -58
30DEC26 97.50 C 7.58 7.58 6.25 5.85 -0.13 41 70 1,829 -10
30DEC26 100.00 C 6.32 6.70 5.42 5.23 -0.11 41 234 7,112 +141
30DEC26 102.50 C 6.07 6.07 5.65 4.67 -0.09 41 90 708 -40
30DEC26 105.00 C 5.24 5.24 5.24 4.16 -0.08 41 1 1,141 +1
30DEC26 107.50 C 4.25 4.25 4.12 3.70 -0.07 41 310 809 +280
30DEC26 110.00 C 0.00 0.00 0.00 3.30 -0.05 41 0 1,166 0
30DEC26 112.50 C 3.85 3.85 3.85 2.93 -0.05 41 1 203 0
30DEC26 115.00 C 0.00 0.00 0.00 2.60 -0.04 41 0 537 0
30DEC26 117.50 C 0.00 0.00 0.00 2.31 -0.03 41 0 1,795 0
30DEC26 120.00 C 2.57 2.57 2.57 2.05 -0.02 41 18 592 +9
30DEC26 122.50 C 0.00 0.00 0.00 1.81 -0.02 41 0 867 0
30DEC26 125.00 C 0.00 0.00 0.00 1.61 -0.01 41 0 785 0
30DEC26 127.50 C 0.00 0.00 0.00 1.42 -0.01 41 0 833 0
30DEC26 130.00 C 1.85 1.85 1.85 1.26 -0.01 41 1 3,558 +1
30DEC26 132.50 C 1.79 1.79 1.79 1.11 -0.01 41 30 2,541 +30
30DEC26 135.00 C 0.00 0.00 0.00 0.99 0.00 41 0 988 0
30DEC26 137.50 C 0.00 0.00 0.00 0.87 0.00 41 0 543 0
30DEC26 140.00 C 1.38 1.38 1.38 0.77 0.00 41 20 870 +20
30DEC26 142.50 C 1.32 1.32 1.32 0.68 0.00 41 30 601 0
30DEC26 145.00 C 1.40 1.40 1.40 0.60 0.00 41 4 409 +4
30DEC26 147.50 C 1.11 1.11 1.11 0.53 0.00 41 30 178 +30
30DEC26 150.00 C 1.02 1.02 1.02 0.47 +0.01 41 30 579 +30
30DEC26 152.50 C 1.00 1.00 1.00 0.41 0.00 41 30 520 0
30DEC26 155.00 C 1.10 1.10 0.92 0.37 +0.01 41 130 539 +130
30DEC26 157.50 C 0.00 0.00 0.00 0.32 0.00 41 0 409 0
30DEC26 160.00 C 0.86 0.86 0.85 0.28 0.00 40 31 1,600 0
30MAR27 37.00 C 0.00 0.00 0.00 47.27 +0.15 66 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 45.91 -0.40 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 44.99 -0.39 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.44 -0.02 61 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 43.14 -0.40 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.22 -0.40 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.31 -0.40 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.64 -0.15 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.50 -0.38 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.77 -0.22 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.85 -0.26 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.94 -0.28 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.03 -0.34 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.14 -0.36 50 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 32.95 -0.41 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.83 -0.42 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 28.80 -0.45 46 0 3 0
30MAR27 60.00 C 28.07 28.07 28.07 26.84 -0.51 45 1 9 +1
30MAR27 62.50 C 0.00 0.00 0.00 24.97 -0.44 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 23.19 -0.41 43 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 21.51 -0.40 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 19.91 -0.38 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 18.41 -0.28 42 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 16.99 -0.32 42 0 449 0
30MAR27 77.50 C 0.00 0.00 0.00 15.66 -0.20 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 14.42 -0.21 42 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 13.23 -0.30 41 0 166 0
30MAR27 85.00 C 0.00 0.00 0.00 12.17 -0.35 41 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 11.19 -0.33 41 0 70 0
30MAR27 90.00 C 11.22 11.22 10.50 10.26 -0.28 41 46 2,014 +26
30MAR27 92.50 C 0.00 0.00 0.00 9.40 -0.30 41 0 184 0
30MAR27 95.00 C 9.47 9.47 8.84 8.61 -0.27 41 24 2,031 +18
30MAR27 97.50 C 9.11 9.11 8.72 7.87 -0.26 41 4 206 +2
30MAR27 100.00 C 8.90 9.02 7.62 7.20 -0.24 41 11 1,452 -1
30MAR27 102.50 C 0.00 0.00 0.00 6.58 -0.22 41 0 397 0
30MAR27 105.00 C 0.00 0.00 0.00 6.01 -0.20 41 0 354 0
30MAR27 107.50 C 5.90 5.90 5.90 5.49 -0.18 41 40 304 0
30MAR27 110.00 C 5.62 5.62 5.42 5.01 -0.17 41 2,080 2,464 +1,960
30MAR27 112.50 C 5.24 5.24 5.24 4.57 -0.15 41 1,300 2,323 -689
30MAR27 115.00 C 0.00 0.00 0.00 4.16 -0.15 41 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.79 -0.14 41 0 2 0
30MAR27 120.00 C 0.00 0.00 0.00 3.46 -0.12 41 0 47 0
30MAR27 122.50 C 3.70 3.70 3.70 3.15 -0.11 41 100 100 +55
30MAR27 125.00 C 0.00 0.00 0.00 2.87 -0.10 41 0 298 0
TOTAL CALL 37,681 598,202 +8,287
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 16 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 50 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 183 0
22MAY26 77.50 P 0.02 0.05 0.01 0.01 -0.01 50 122 528 +63
22MAY26 80.00 P 0.04 0.15 0.04 0.15 -0.01 47 214 876 -36
22MAY26 82.50 P 0.31 0.95 0.10 0.99 +0.15 45 731 524 -269
22MAY26 85.00 P 1.00 2.87 0.40 2.97 +0.56 47 1,174 973 +398
22MAY26 87.50 P 2.83 3.71 1.70 5.45 +0.63 70 89 321 +26
22MAY26 90.00 P 3.61 6.20 3.61 7.90 +0.75 0 79 299 +76
22MAY26 92.50 P 0.00 0.00 0.00 10.40 +0.75 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 12.90 +0.75 0 0 5 0
22MAY26 97.50 P 0.00 0.00 0.00 15.40 +0.75 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 17.90 +0.75 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 20.40 +0.75 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 22.90 +0.75 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 25.40 +0.75 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 27.90 +0.75 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 45.00 P 0.02 0.02 0.02 0.01 0.00 156 10 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 150 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 145 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,813 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,854 0
28MAY26 67.50 P 0.04 0.04 0.04 0.01 0.00 55 70 1,441 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,628 0
28MAY26 72.50 P 0.07 0.07 0.07 0.01 0.00 37 2 3,437 -2
28MAY26 75.00 P 0.06 0.10 0.06 0.05 +0.01 35 120 6,295 -7
28MAY26 77.50 P 0.08 0.22 0.08 0.21 +0.04 34 1,338 9,037 -867
28MAY26 80.00 P 0.32 0.68 0.17 0.69 +0.13 34 455 10,381 -96
28MAY26 82.50 P 0.81 1.65 0.37 1.71 +0.27 33 839 9,024 -78
28MAY26 85.00 P 1.97 3.43 1.05 3.43 +0.41 34 2,734 12,115 +726
28MAY26 87.50 P 2.34 5.17 2.25 5.56 +0.74 35 215 5,708 -42
28MAY26 90.00 P 4.49 7.70 4.49 7.92 +0.71 34 27 659 -17
28MAY26 92.50 P 7.00 7.00 6.50 10.40 +0.75 0 4 1,670 -2
28MAY26 95.00 P 10.08 12.70 10.08 12.90 +0.75 0 12 1,092 -12
28MAY26 97.50 P 0.00 0.00 0.00 15.40 +0.75 0 0 74 0
28MAY26 100.00 P 13.50 13.50 13.50 17.90 +0.75 0 3 1,500 0
28MAY26 102.50 P 0.00 0.00 0.00 20.40 +0.75 0 0 30 0
28MAY26 105.00 P 0.00 0.00 0.00 22.90 +0.75 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.40 +0.75 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.90 +0.75 0 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 30.40 +0.75 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.90 +0.75 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.40 +0.75 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.90 +0.75 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 40.40 +0.75 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 42.90 +0.75 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.40 +0.75 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.90 +0.75 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 50.40 +0.75 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.90 +0.75 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 55.40 +0.75 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.90 +0.75 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 60.40 +0.75 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 62.90 +0.75 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 65.40 +0.75 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 67.90 +0.75 0 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29MAY26 75.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 33 0
29MAY26 77.50 P 0.20 0.31 0.18 0.30 +0.09 36 324 459 +1
29MAY26 80.00 P 0.37 0.81 0.32 0.85 +0.21 35 110 520 +23
29MAY26 82.50 P 0.65 1.78 0.51 1.90 +0.38 35 758 606 +379
29MAY26 85.00 P 1.29 3.50 1.23 3.50 +0.48 34 322 278 +190
29MAY26 87.50 P 2.61 4.21 2.61 5.73 +0.70 39 105 65 +63
29MAY26 90.00 P 4.22 5.10 4.22 7.96 +0.72 36 42 30 +28
29MAY26 92.50 P 0.00 0.00 0.00 10.40 +0.74 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 12.90 +0.75 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 15.40 +0.75 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 17.90 +0.75 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 20.40 +0.75 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 22.90 +0.75 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 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,205 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 503 0
29JUN26 55.00 P 0.08 0.08 0.08 0.01 0.00 45 135 562 +135
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 736 0
29JUN26 60.00 P 0.13 0.13 0.13 0.03 +0.01 41 3 1,619 -3
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 959 0
29JUN26 65.00 P 0.20 0.21 0.20 0.13 +0.02 39 89 3,519 0
29JUN26 67.50 P 0.28 0.42 0.28 0.27 +0.04 39 1,898 8,413 0
29JUN26 70.00 P 0.38 0.60 0.38 0.51 +0.07 40 297 10,305 -18
29JUN26 72.50 P 0.60 0.93 0.60 0.89 +0.11 40 242 7,752 +191
29JUN26 75.00 P 0.98 1.39 0.80 1.40 +0.14 39 177 17,187 -26
29JUN26 77.50 P 1.50 2.10 1.20 2.10 +0.20 39 314 10,564 -6
29JUN26 80.00 P 2.00 3.04 1.80 3.03 +0.23 38 420 21,891 -117
29JUN26 82.50 P 3.37 4.24 2.60 4.24 +0.29 38 192 7,495 -58
29JUN26 85.00 P 4.28 5.63 3.62 5.72 +0.43 38 397 11,407 -53
29JUN26 87.50 P 4.99 7.32 4.84 7.42 +0.51 39 116 4,396 -83
29JUN26 90.00 P 6.45 6.45 6.45 9.32 +0.60 39 36 10,127 +6
29JUN26 92.50 P 8.20 11.30 8.20 11.45 +0.68 41 18 4,630 0
29JUN26 95.00 P 12.40 12.40 12.20 13.62 +0.68 41 5 15,364 +2
29JUN26 97.50 P 12.20 12.20 12.20 15.90 +0.73 42 33 7,433 +3
29JUN26 100.00 P 18.00 18.00 18.00 18.01 +0.37 37 1 17,941 +1
29JUN26 102.50 P 0.00 0.00 0.00 20.48 +0.51 39 0 5,129 0
29JUN26 105.00 P 22.06 22.95 22.06 22.95 +0.59 41 240 16,575 -40
29JUN26 107.50 P 21.98 23.87 21.95 25.40 +0.69 0 174 3,768 -98
29JUN26 110.00 P 24.05 26.18 24.05 27.90 +0.75 0 125 9,483 -75
29JUN26 112.50 P 0.00 0.00 0.00 30.40 +0.75 0 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 32.90 +0.75 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 35.40 +0.75 0 0 307 0
29JUN26 120.00 P 35.56 35.99 35.03 37.90 +0.75 0 73 5,527 -40
29JUN26 122.50 P 0.00 0.00 0.00 40.40 +0.74 0 0 598 0
29JUN26 125.00 P 38.88 38.88 38.85 42.90 +0.75 0 4 3,167 -2
29JUN26 127.50 P 0.00 0.00 0.00 45.40 +0.75 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 47.90 +0.75 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 50.40 +0.75 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 52.90 +0.75 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 55.40 +0.75 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.90 +0.75 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 60.40 +0.75 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.90 +0.75 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 65.40 +0.75 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.90 +0.75 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 70.40 +0.75 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 72.90 +0.75 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 75.40 +0.75 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.90 +0.75 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.40 +0.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.90 +0.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.40 +0.75 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.90 +0.75 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.40 +0.75 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.90 +0.75 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.40 +0.75 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.90 +0.75 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.40 +0.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 102.90 +0.75 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 105.40 +0.75 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.90 +0.75 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 110.40 +0.75 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.90 +0.75 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 115.40 +0.75 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.90 +0.75 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 283 0
30JUL26 60.00 P 0.25 0.25 0.25 0.13 +0.02 38 9 475 +9
30JUL26 62.50 P 0.32 0.32 0.32 0.24 +0.04 38 30 118 0
30JUL26 65.00 P 0.44 0.58 0.44 0.42 +0.06 38 81 781 +40
30JUL26 67.50 P 0.79 0.79 0.79 0.71 +0.10 38 30 959 +30
30JUL26 70.00 P 0.80 0.82 0.80 1.11 +0.14 38 18 1,246 -2
30JUL26 72.50 P 1.06 1.57 1.06 1.63 +0.16 38 166 1,245 -1
30JUL26 75.00 P 1.48 1.65 1.48 2.28 +0.19 37 74 2,356 -60
30JUL26 77.50 P 2.37 3.08 2.19 3.09 +0.22 37 126 1,913 +50
30JUL26 80.00 P 3.36 4.13 2.75 4.13 +0.28 37 64 3,071 +13
30JUL26 82.50 P 4.19 5.36 4.05 5.36 +0.33 37 155 3,786 -17
30JUL26 85.00 P 4.83 6.27 4.83 6.80 +0.38 37 318 5,061 +60
30JUL26 87.50 P 6.40 6.96 6.40 8.48 +0.47 37 115 2,129 +30
30JUL26 90.00 P 7.91 7.95 7.91 10.21 +0.52 37 60 962 +30
30JUL26 92.50 P 9.33 9.66 9.33 12.15 +0.59 38 85 652 +85
30JUL26 95.00 P 0.00 0.00 0.00 14.17 +0.64 38 0 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 15.90 -0.09 33 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 18.21 +0.03 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.78 +0.36 38 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 23.13 +0.41 38 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.52 +0.47 38 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.95 +0.52 38 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.41 +0.58 37 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.90 +0.75 0 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 35.40 +0.75 0 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 37.90 +0.75 0 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 40.40 +0.74 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.90 +0.75 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 47 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 44 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 41 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 37 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 0.00 0.00 0.00 0.06 0.00 39 0 5 0
28AUG26 55.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 9 0
28AUG26 57.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.37 +0.05 39 0 36 0
28AUG26 62.50 P 0.00 0.00 0.00 0.59 +0.06 39 0 15 0
28AUG26 65.00 P 0.97 0.97 0.94 0.91 +0.10 39 310 544 +310
28AUG26 67.50 P 1.09 1.17 1.09 1.33 +0.13 39 101 870 +100
28AUG26 70.00 P 1.48 1.80 1.48 1.85 +0.14 39 180 700 +120
28AUG26 72.50 P 2.30 2.30 2.30 2.46 +0.15 39 34 790 0
28AUG26 75.00 P 2.40 3.08 2.40 3.22 +0.19 38 130 1,560 0
28AUG26 77.50 P 0.00 0.00 0.00 4.14 +0.23 38 0 858 0
28AUG26 80.00 P 4.90 4.90 4.90 5.27 +0.32 38 30 760 +8
28AUG26 82.50 P 5.02 5.67 5.02 6.53 +0.36 38 60 3,254 0
28AUG26 85.00 P 6.93 6.93 6.93 7.95 +0.39 38 30 2,563 0
28AUG26 87.50 P 0.00 0.00 0.00 9.51 +0.32 38 0 2,725 0
28AUG26 90.00 P 9.31 9.31 9.31 11.34 +0.55 39 30 413 -3
28AUG26 92.50 P 10.75 10.75 10.75 13.13 +0.51 39 30 309 +30
28AUG26 95.00 P 0.00 0.00 0.00 14.72 -0.04 37 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 16.64 +0.07 35 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 18.88 -0.02 36 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.04 0.00 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.26 0.00 35 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.52 +0.01 33 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.19 +0.38 39 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 30.58 +0.48 39 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.99 +0.52 39 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.44 +0.57 39 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.91 +0.45 39 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 40.40 +0.48 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.90 +0.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 813 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 696 0
29SEP26 57.50 P 0.65 0.65 0.65 0.46 +0.04 40 1 745 +1
29SEP26 60.00 P 0.00 0.00 0.00 0.70 +0.06 40 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 1.02 +0.09 40 0 924 0
29SEP26 65.00 P 1.31 1.33 1.31 1.43 +0.10 40 60 1,998 +58
29SEP26 67.50 P 0.00 0.00 0.00 1.96 +0.12 40 0 2,870 0
29SEP26 70.00 P 2.00 2.57 2.00 2.57 +0.14 39 24 26,350 -16
29SEP26 72.50 P 3.12 3.26 3.12 3.26 +0.15 39 158 2,205 +130
29SEP26 75.00 P 3.11 4.08 3.11 4.10 +0.18 39 2,504 6,257 +2,397
29SEP26 77.50 P 4.00 5.09 4.00 5.09 +0.21 39 38 4,486 -1
29SEP26 80.00 P 4.95 6.23 4.95 6.23 +0.26 38 115 11,784 +57
29SEP26 82.50 P 6.05 7.51 6.05 7.51 +0.30 39 32 7,424 +32
29SEP26 85.00 P 7.68 8.92 7.68 8.92 +0.34 38 1,018 5,658 -211
29SEP26 87.50 P 8.60 8.60 8.60 10.52 +0.45 39 1 2,447 0
29SEP26 90.00 P 12.17 12.17 12.17 12.17 +0.45 39 1 4,359 +1
29SEP26 92.50 P 0.00 0.00 0.00 13.98 +0.49 39 0 4,148 0
29SEP26 95.00 P 0.00 0.00 0.00 15.82 +0.53 39 0 4,984 0
29SEP26 97.50 P 15.10 15.10 15.10 17.40 +0.03 37 75 2,623 0
29SEP26 100.00 P 16.73 17.97 16.73 19.23 +0.33 35 76 6,804 -1
29SEP26 102.50 P 0.00 0.00 0.00 21.50 +0.03 36 0 2,701 0
29SEP26 105.00 P 0.00 0.00 0.00 23.82 +0.22 37 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 26.00 +0.16 36 0 1,215 0
29SEP26 110.00 P 0.00 0.00 0.00 28.20 +0.13 35 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 30.58 +0.13 35 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 33.09 +0.34 37 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 35.61 +0.62 39 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 38.02 +0.56 39 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 40.46 +0.54 39 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.92 +0.54 39 300 176 -168
29SEP26 127.50 P 0.00 0.00 0.00 45.40 +0.74 0 0 3 0
29SEP26 130.00 P 43.70 43.70 43.70 47.90 +0.75 0 1 135 +1
29SEP26 132.50 P 47.80 47.80 47.80 50.40 +0.75 0 4 6 +4
29SEP26 135.00 P 0.00 0.00 0.00 52.90 +0.62 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 55.40 +0.57 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 57.90 +0.57 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 60.40 +0.62 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.90 +0.58 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 65.40 +0.58 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.90 +0.58 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.40 +0.58 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.90 +0.58 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.40 +0.60 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.90 +0.60 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 67 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 311 0
30DEC26 47.00 P 0.54 0.55 0.54 0.29 +0.05 41 4 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 209 0
30DEC26 49.00 P 0.63 0.64 0.63 0.41 +0.05 41 2 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.48 +0.07 41 0 334 0
30DEC26 52.50 P 0.00 0.00 0.00 0.69 +0.07 41 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 0.99 +0.10 41 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.36 +0.14 41 0 416 0
30DEC26 60.00 P 1.85 1.93 1.85 1.80 +0.17 41 131 1,437 +85
30DEC26 62.50 P 2.03 2.03 2.03 2.34 +0.19 41 1 968 -1
30DEC26 65.00 P 2.79 2.97 2.79 2.97 +0.24 41 7 1,773 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.62 +0.18 41 0 596 0
30DEC26 70.00 P 4.02 4.14 4.02 4.38 +0.20 40 5 22,291 0
30DEC26 72.50 P 0.00 0.00 0.00 5.23 +0.21 40 0 1,839 0
30DEC26 75.00 P 0.00 0.00 0.00 6.19 +0.22 40 0 2,124 0
30DEC26 77.50 P 6.63 6.63 6.63 7.34 +0.35 40 1 2,908 0
30DEC26 80.00 P 0.00 0.00 0.00 8.53 +0.37 40 0 11,262 0
30DEC26 82.50 P 0.00 0.00 0.00 9.84 +0.40 40 1 3,271 +1
30DEC26 85.00 P 9.80 9.80 9.80 11.19 +0.37 39 1 10,321 -1
30DEC26 87.50 P 0.00 0.00 0.00 12.79 +0.52 40 0 1,052 0
30DEC26 90.00 P 12.15 14.12 12.15 14.35 +0.48 39 90 11,509 -85
30DEC26 92.50 P 0.00 0.00 0.00 16.08 +0.48 40 0 1,992 0
30DEC26 95.00 P 15.28 16.40 15.28 17.48 -0.07 38 60 2,869 0
30DEC26 97.50 P 17.04 17.04 17.04 19.29 +0.02 38 30 2,157 +1
30DEC26 100.00 P 21.00 21.00 21.00 21.31 +0.13 39 1 4,558 0
30DEC26 102.50 P 0.00 0.00 0.00 23.15 0.00 38 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 25.00 -0.17 37 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 27.23 0.00 38 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 29.52 +0.18 38 0 1,274 0
30DEC26 112.50 P 0.00 0.00 0.00 31.50 +0.02 37 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 33.86 +0.02 38 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 36.06 +0.17 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 38.10 -0.03 34 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 40.57 +0.16 35 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 43.42 +0.72 40 300 1,330 +300
30DEC26 127.50 P 0.00 0.00 0.00 45.78 +0.63 40 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 48.17 +0.63 40 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 50.58 +0.64 40 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 53.01 +0.65 40 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 55.45 +0.50 40 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 57.92 +0.51 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 60.40 +0.47 0 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 62.90 +0.58 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 65.40 +0.49 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.90 +0.58 0 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 70.40 +0.58 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 72.90 +0.58 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.40 +0.60 0 0 0 0
30DEC26 160.00 P 73.40 77.00 73.40 77.90 +0.60 0 6 154 +4
30MAR27 37.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.46 +0.03 40 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.55 +0.05 40 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.64 +0.05 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.72 +0.05 40 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.83 +0.07 40 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.95 +0.07 40 0 242 0
30MAR27 52.50 P 0.00 0.00 0.00 1.27 +0.08 40 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.69 +0.10 41 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 2.18 +0.13 41 0 441 0
30MAR27 60.00 P 0.00 0.00 0.00 2.74 +0.14 41 0 302 0
30MAR27 62.50 P 2.95 2.95 2.95 3.42 +0.18 41 100 403 +77
30MAR27 65.00 P 4.08 4.08 4.08 4.14 +0.18 41 1 268 0
30MAR27 67.50 P 0.00 0.00 0.00 4.90 +0.17 40 0 389 0
30MAR27 70.00 P 4.90 4.90 4.90 5.71 +0.17 40 1 12,454 0
30MAR27 72.50 P 0.00 0.00 0.00 6.65 +0.23 40 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.69 +0.23 40 0 2,975 0
30MAR27 77.50 P 7.53 8.70 7.53 8.79 +0.24 39 108 512 -11
30MAR27 80.00 P 9.50 9.94 9.50 10.00 +0.25 39 56 1,819 +36
30MAR27 82.50 P 10.72 10.72 10.72 11.31 +0.28 39 32 219 0
30MAR27 85.00 P 12.74 12.74 12.74 12.81 +0.37 39 1 227 0
30MAR27 87.50 P 13.00 13.00 12.96 14.26 +0.35 39 60 311 +60
30MAR27 90.00 P 15.85 15.85 15.85 15.87 +0.38 39 1 1,569 -1
30MAR27 92.50 P 0.00 0.00 0.00 17.55 +0.39 39 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 18.91 -0.01 38 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 20.71 -0.10 38 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.45 -0.26 38 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 24.48 -0.10 38 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.44 -0.15 38 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.27 -0.28 37 0 0 0
30MAR27 110.00 P 30.00 30.00 30.00 30.48 -0.11 38 2 51 +2
30MAR27 112.50 P 0.00 0.00 0.00 32.55 -0.14 38 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 34.85 +0.04 38 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 36.84 -0.14 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.19 +0.02 38 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 41.20 -0.11 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.60 +0.06 37 0 8 0
TOTAL PUT 22,564 599,703 +3,848
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$ 10.36
28MAY26 8.00 C 0.00 0.00 0.00 2.36 - 0 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 2.12 0.00 77 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.87 -0.01 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
28MAY26 10.50 C 0.10 0.10 0.10 0.11 -0.03 29 38 539 +38
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 528 0
28MAY26 12.00 C 0.03 0.03 0.02 0.01 0.00 56 2,000 3,829 +2,000
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.16 +0.02 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.89 -0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.65 -0.01 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.41 -0.01 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.18 -0.02 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.33 -0.03 28 0 47 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 82 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 0.00 29 0 94 0
29JUN26 12.00 C 0.05 0.05 0.05 0.03 -0.01 29 4 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 38 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 47 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 54 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.42 - 33 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.21 +0.02 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.94 -0.01 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.71 -0.01 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.49 -0.01 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.29 -0.01 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.92 -0.04 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.77 -0.03 30 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.50 -0.03 29 0 51 0
30JUL26 11.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 169 0
30JUL26 11.50 C 0.00 0.00 0.00 0.19 -0.01 30 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 8.00 C 0.00 0.00 0.00 2.48 - 39 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 2.25 +0.02 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.98 -0.01 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.76 -0.02 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.55 -0.02 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.36 -0.02 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.18 -0.02 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.43 0.00 32 0 0 0
28AUG26 11.50 C 0.29 0.29 0.29 0.28 -0.01 32 4 4 +4
28AUG26 12.00 C 0.20 0.20 0.20 0.18 -0.01 32 4 4 +4
28AUG26 12.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.49 - 38 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 2.25 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.05 +0.04 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 -0.01 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.01 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.40 -0.01 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.07 -0.01 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 0.00 32 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 0.00 33 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 0.00 32 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 32 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 44 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 8.00 C 0.00 0.00 0.00 2.55 - 36 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.34 +0.02 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.14 +0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.03 32 0 0 0
30DEC26 9.00 C 1.80 1.80 1.80 1.72 -0.02 32 5 5 +5
30DEC26 9.25 C 0.00 0.00 0.00 1.55 -0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.01 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 -0.01 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 -0.04 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 33 0 40 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 8.00 C 0.00 0.00 0.00 2.58 - 32 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.43 -0.03 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.28 +0.01 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 0.00 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.63 +0.03 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.46 -0.01 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 -0.02 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 0.00 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 0.00 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 0.00 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 0.00 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 0.00 32 0 25 0
TOTAL CALL 2,055 19,508 +2,051
28MAY26 8.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 571 0
28MAY26 10.50 P 0.20 0.20 0.20 0.25 0.00 30 32 528 -32
28MAY26 11.00 P 0.00 0.00 0.00 0.65 0.00 29 0 512 0
28MAY26 11.50 P 0.00 0.00 0.00 1.14 +0.01 0 0 67 0
28MAY26 12.00 P 1.61 1.61 1.61 1.64 +0.01 0 96 160 0
28MAY26 12.50 P 0.00 0.00 0.00 2.15 -0.01 72 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 2.67 +0.01 100 0 105 0
28MAY26 13.50 P 0.00 0.00 0.00 3.14 -0.02 0 0 100 0
28MAY26 14.00 P 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.16 0.00 127 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.64 -0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.14 -0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.64 -0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.16 0.00 167 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.66 0.00 176 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.14 -0.02 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.66 0.00 192 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.14 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 29 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 143 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 122 0
29JUN26 11.00 P 0.78 0.78 0.78 0.78 0.00 28 10 87 -10
29JUN26 11.50 P 0.00 0.00 0.00 1.19 0.00 28 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.65 +0.01 28 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 2.15 -0.01 34 0 0 -12
29JUN26 13.00 P 0.00 0.00 0.00 2.67 +0.01 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.16 0.00 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.64 -0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.14 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.64 -0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.16 0.00 76 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.66 0.00 80 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.14 -0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.66 0.00 88 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.14 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.64 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.14 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.64 +0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.64 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.64 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.64 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.64 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.01 30 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 0.09 -0.01 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 0.00 30 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.92 +0.02 30 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 1.28 0.00 30 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.70 0.00 29 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 2.15 -0.02 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.67 +0.01 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.16 0.00 46 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.64 -0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.14 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.64 -0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 - 33 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 3 0
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 0.00 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 0.00 32 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.39 -0.01 32 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.49 -0.01 32 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.60 -0.01 31 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.88 0.00 31 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.21 0.00 31 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.59 0.00 31 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.00 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.45 -0.02 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.93 -0.01 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.39 -0.02 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.89 0.00 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.36 -0.02 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.85 -0.02 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.36 0.00 41 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.85 0.00 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 - 33 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 0.00 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 0.00 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 +0.01 32 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 0.00 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.01 32 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 -0.01 31 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 0.00 32 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 -0.02 32 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 -0.02 32 0 12 0
29SEP26 13.00 P 2.88 2.92 2.88 2.95 -0.02 32 110 114 +110
29SEP26 13.50 P 0.00 0.00 0.00 3.43 -0.01 34 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 0.00 35 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.37 -0.02 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.87 -0.01 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 -0.01 36 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 -0.01 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.34 -0.01 36 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 0.00 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.33 0.00 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.82 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.32 +0.01 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.81 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.31 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.81 +0.01 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.80 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.79 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.79 +0.01 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 - 32 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.01 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 0.00 33 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 -0.01 32 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 0.00 32 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 0.00 32 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 0.00 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.01 32 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.83 -0.03 31 0 54 0
30DEC26 12.00 P 2.15 2.15 2.15 2.21 -0.03 31 96 316 +96
30DEC26 12.50 P 0.00 0.00 0.00 2.62 -0.03 31 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.05 -0.02 32 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 -0.02 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 -0.03 31 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.43 0.00 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.90 -0.01 33 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.38 -0.01 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.86 -0.01 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.35 -0.01 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.84 -0.01 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.33 -0.01 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.83 0.00 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.32 0.00 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.82 +0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.31 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.81 +0.01 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.80 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.80 +0.02 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.79 +0.01 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 - 33 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 0.00 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 0.00 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 0.00 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 +0.01 32 0 11 0
30MAR27 10.50 P 1.29 1.29 1.29 1.31 -0.02 31 100 150 +100
30MAR27 11.00 P 0.00 0.00 0.00 1.65 +0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 -0.02 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.34 -0.02 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.73 -0.02 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.13 -0.03 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.56 -0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.02 -0.01 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.48 0.00 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.94 +0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.41 +0.01 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.89 +0.01 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.37 +0.01 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.85 0.00 32 0 0 0
TOTAL PUT 444 4,941 +252
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$ 29.66
22MAY26 21.00 C 0.00 0.00 0.00 8.66 - 0 0 0 -
22MAY26 22.00 C 0.00 0.00 0.00 7.66 -0.48 0 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 6.66 -0.48 0 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 5.66 -0.48 0 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 4.66 -0.48 0 0 10 0
22MAY26 26.00 C 0.00 0.00 0.00 3.66 -0.48 0 0 0 0
22MAY26 27.00 C 0.00 0.00 0.00 2.67 -0.48 85 0 0 0
22MAY26 28.00 C 1.92 1.92 1.65 1.73 -0.43 88 172 125 -38
22MAY26 29.00 C 1.45 1.57 0.74 0.77 -0.42 55 105 375 +1
22MAY26 30.00 C 0.65 0.72 0.14 0.18 -0.30 51 809 937 +378
22MAY26 31.00 C 0.17 0.20 0.03 0.06 -0.11 69 2,470 2,738 +967
22MAY26 32.00 C 0.05 0.05 0.01 0.03 -0.03 88 426 2,060 +207
22MAY26 33.00 C 0.01 0.01 0.01 0.02 0.00 107 10 1,234 -10
22MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 119 3 381 -1
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,207 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2,197 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 180 0 122 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 198 0 15 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 14.67 -0.48 168 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 14.17 -0.52 159 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.67 -0.48 150 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.17 -0.48 142 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.67 -0.48 133 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.17 -0.47 125 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.67 -0.47 116 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.17 -0.48 108 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.67 -0.47 99 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.17 -0.52 89 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.67 -0.52 73 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.67 -0.53 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.67 -0.47 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.67 -0.53 0 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 5.67 -0.54 0 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 4.68 -0.48 53 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 3.70 -0.47 52 0 211 0
28MAY26 27.00 C 3.47 3.47 3.47 2.75 -0.45 49 4 94 -2
28MAY26 28.00 C 0.00 0.00 0.00 1.93 -0.29 52 1 413 0
28MAY26 29.00 C 1.60 1.60 1.05 1.10 -0.34 43 49 238 -8
28MAY26 30.00 C 1.00 1.05 0.50 0.57 -0.26 43 1,373 3,442 +629
28MAY26 31.00 C 0.52 0.57 0.25 0.30 -0.18 47 2,331 4,564 +585
28MAY26 32.00 C 0.29 0.30 0.12 0.16 -0.11 51 524 6,465 -46
28MAY26 33.00 C 0.14 0.15 0.06 0.08 -0.07 53 540 9,665 -207
28MAY26 34.00 C 0.08 0.09 0.04 0.05 -0.04 58 262 9,082 -23
28MAY26 35.00 C 0.05 0.06 0.03 0.03 -0.02 62 162 4,919 -14
28MAY26 36.00 C 0.03 0.03 0.02 0.02 -0.02 66 128 2,776 -30
28MAY26 37.00 C 0.02 0.02 0.01 0.01 -0.02 67 355 3,232 +257
28MAY26 38.00 C 0.02 0.02 0.01 0.01 -0.01 74 8 2,738 -3
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,827 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6,152 0
28MAY26 41.00 C 0.01 0.01 0.01 0.01 0.00 94 50 2,022 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,320 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,327 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 112 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 123 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 138 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 143 0 658 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 154 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 165 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 175 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 185 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 194 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 203 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 212 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 220 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 228 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 235 0 233 0
29MAY26 21.00 C 0.00 0.00 0.00 8.67 - 0 0 0 -
29MAY26 22.00 C 0.00 0.00 0.00 7.67 -0.49 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 6.67 -0.53 0 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 5.67 -0.54 0 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 4.68 -0.48 48 0 0 0
29MAY26 26.00 C 0.00 0.00 0.00 3.70 -0.47 48 0 0 0
29MAY26 27.00 C 0.00 0.00 0.00 2.75 -0.47 46 0 0 0
29MAY26 28.00 C 1.86 1.89 1.86 1.93 -0.33 49 120 150 +120
29MAY26 29.00 C 1.61 1.61 1.05 1.12 -0.37 42 124 80 0
29MAY26 30.00 C 1.09 1.09 0.59 0.60 -0.28 42 280 309 +172
29MAY26 31.00 C 0.61 0.63 0.27 0.32 -0.18 45 47 512 +29
29MAY26 32.00 C 0.27 0.32 0.15 0.17 -0.10 48 75 217 -5
29MAY26 33.00 C 0.15 0.17 0.07 0.09 -0.06 51 269 511 +202
29MAY26 34.00 C 0.07 0.07 0.07 0.05 -0.04 54 1 28 -1
29MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 65 0
29MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 2 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 5 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.69 -0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.17 -0.53 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.69 -0.50 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 13.18 -0.52 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.70 -0.51 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.19 -0.52 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.69 -0.51 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.18 -0.52 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.72 -0.50 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.20 -0.51 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.72 -0.49 45 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 8.74 -0.49 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.71 -0.58 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.76 -0.55 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 5.78 -0.57 37 0 0 0
29JUN26 25.00 C 5.20 5.20 4.68 4.68 -0.67 0 16 2,262 +5
29JUN26 26.00 C 4.76 4.76 4.22 3.87 -0.70 32 32 186 +32
29JUN26 27.00 C 3.37 3.37 3.09 3.19 -0.32 38 14 13 +13
29JUN26 28.00 C 2.60 2.60 2.53 2.39 -0.42 35 2 129 0
29JUN26 29.00 C 2.00 2.00 1.66 1.73 -0.43 34 79 478 +76
29JUN26 30.00 C 1.76 1.77 1.15 1.27 -0.24 35 236 2,613 +119
29JUN26 31.00 C 1.21 1.28 0.83 0.88 -0.20 35 244 7,286 -69
29JUN26 32.00 C 0.89 0.89 0.57 0.62 -0.15 36 329 8,800 -24
29JUN26 33.00 C 0.55 0.63 0.40 0.43 -0.11 37 346 5,561 -186
29JUN26 34.00 C 0.43 0.46 0.28 0.30 -0.09 38 248 8,647 -15
29JUN26 35.00 C 0.33 0.33 0.20 0.20 -0.08 39 1,261 6,034 -384
29JUN26 36.00 C 0.22 0.24 0.15 0.15 -0.04 40 489 6,525 -8
29JUN26 37.00 C 0.14 0.14 0.12 0.10 -0.03 41 43 4,167 +4
29JUN26 38.00 C 0.14 0.14 0.10 0.07 -0.02 42 12 6,707 +5
29JUN26 39.00 C 0.10 0.10 0.09 0.05 -0.01 43 23 2,208 +7
29JUN26 40.00 C 0.07 0.08 0.07 0.04 0.00 44 132 13,430 -108
29JUN26 41.00 C 0.07 0.07 0.07 0.03 0.00 45 1 6,042 -1
29JUN26 42.00 C 0.05 0.05 0.05 0.02 0.00 46 1 5,139 -1
29JUN26 43.00 C 0.05 0.05 0.05 0.01 0.00 44 61 3,681 -61
29JUN26 44.00 C 0.04 0.04 0.04 0.01 0.00 47 1 4,885 -1
29JUN26 45.00 C 0.04 0.04 0.04 0.01 0.00 49 61 15,638 -1
29JUN26 46.00 C 0.04 0.04 0.04 0.01 0.00 51 1 1,496 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,090 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,751 0
29JUN26 50.00 C 0.01 0.03 0.01 0.01 0.00 60 212 27,508 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4,323 0
29JUN26 55.00 C 0.01 0.01 0.01 0.01 0.00 69 400 11,782 +268
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,646 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 116 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 125 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 14.73 -0.56 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 14.23 -0.57 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 13.69 -0.61 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.24 -0.51 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.70 -0.61 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 12.25 -0.56 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.75 -0.57 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.19 -0.64 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.78 -0.56 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.30 -0.45 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.80 -0.58 45 0 100 0
30JUL26 21.00 C 0.00 0.00 0.00 8.83 -0.58 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.88 -0.57 43 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 6.93 -0.38 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.02 -0.36 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.09 -0.40 36 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 4.27 -0.47 36 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 3.52 -0.44 36 0 130 0
30JUL26 28.00 C 0.00 0.00 0.00 2.85 -0.40 36 0 156 0
30JUL26 29.00 C 2.46 2.46 2.17 2.19 -0.44 34 34 286 +1
30JUL26 30.00 C 2.00 2.00 1.75 1.76 -0.27 35 191 1,862 -74
30JUL26 31.00 C 1.71 1.77 1.30 1.33 -0.25 35 180 3,669 +17
30JUL26 32.00 C 1.39 1.39 1.04 1.04 -0.20 36 128 4,599 0
30JUL26 33.00 C 0.00 0.00 0.00 0.81 -0.16 36 0 1,834 0
30JUL26 34.00 C 0.83 0.83 0.83 0.61 -0.15 37 30 1,752 +30
30JUL26 35.00 C 0.66 0.66 0.48 0.46 -0.12 37 27 1,192 -4
30JUL26 36.00 C 0.54 0.54 0.37 0.34 -0.10 37 91 1,371 -26
30JUL26 37.00 C 0.41 0.41 0.33 0.25 -0.08 37 33 3,742 0
30JUL26 38.00 C 0.29 0.29 0.28 0.18 -0.07 38 14 1,890 -7
30JUL26 39.00 C 0.26 0.27 0.22 0.14 -0.04 38 8 2,786 -3
30JUL26 40.00 C 0.19 0.19 0.18 0.10 -0.04 38 33 3,274 +33
30JUL26 41.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 192 0
30JUL26 42.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 1,205 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 282 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 229 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 152 0
30JUL26 50.00 C 0.05 0.05 0.05 0.01 0.00 44 1 673 0
28AUG26 15.00 C 0.00 0.00 0.00 14.79 -0.50 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 14.23 -0.57 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.81 -0.49 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 13.32 -0.43 55 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 12.75 -0.56 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.36 -0.45 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.88 -0.44 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.37 -0.46 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.90 -0.44 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.40 -0.52 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.95 -0.43 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.00 -0.42 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.06 -0.41 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.11 -0.45 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.23 -0.37 39 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 5.49 -0.32 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.62 -0.40 37 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 3.91 -0.38 37 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 3.25 -0.37 36 0 147 0
28AUG26 29.00 C 2.65 2.65 2.61 2.68 -0.32 36 7 260 +7
28AUG26 30.00 C 2.69 2.69 2.20 2.20 -0.27 36 497 1,528 +416
28AUG26 31.00 C 2.11 2.11 1.74 1.76 -0.27 36 153 1,689 +86
28AUG26 32.00 C 1.60 1.60 1.60 1.45 -0.21 37 1 774 -1
28AUG26 33.00 C 1.16 1.16 1.16 1.16 -0.21 37 30 513 +30
28AUG26 34.00 C 0.98 0.98 0.93 0.93 -0.20 37 70 854 0
28AUG26 35.00 C 0.88 0.88 0.88 0.73 -0.18 37 20 563 0
28AUG26 36.00 C 0.00 0.00 0.00 0.57 -0.16 37 0 691 0
28AUG26 37.00 C 0.00 0.00 0.00 0.44 -0.15 37 0 1,132 0
28AUG26 38.00 C 0.48 0.48 0.48 0.34 -0.13 37 10 104 +10
28AUG26 39.00 C 0.00 0.00 0.00 0.26 -0.11 37 0 140 0
28AUG26 40.00 C 0.40 0.40 0.36 0.20 -0.10 37 2 24 +2
28AUG26 41.00 C 0.27 0.27 0.27 0.15 -0.08 37 20 50 +19
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.08 37 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 3 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 94 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 18 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 30 0
28AUG26 50.00 C 0.10 0.10 0.10 0.01 -0.02 37 1 94 0
29SEP26 15.00 C 0.00 0.00 0.00 14.79 -0.56 0 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 14.32 -0.48 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.84 -0.46 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.36 -0.48 48 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 12.88 -0.48 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.45 -0.43 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.92 -0.48 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.44 -0.48 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.96 -0.48 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.55 -0.42 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.07 -0.42 46 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 9.15 -0.35 45 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 8.23 -0.34 42 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 -0.33 41 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 6.51 -0.33 40 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 5.87 -0.41 42 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 4.98 -0.36 38 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 4.28 -0.36 38 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 3.61 -0.39 37 0 10 0
29SEP26 29.00 C 3.00 3.00 3.00 3.08 -0.30 37 2 48 +2
29SEP26 30.00 C 3.09 3.09 2.58 2.58 -0.29 36 516 652 +451
29SEP26 31.00 C 2.25 2.25 2.13 2.16 -0.27 36 49 1,655 +45
29SEP26 32.00 C 2.00 2.00 1.79 1.83 -0.21 37 124 1,168 +45
29SEP26 33.00 C 1.80 1.80 1.51 1.54 -0.21 37 7 4,300 -3
29SEP26 34.00 C 1.39 1.39 1.27 1.29 -0.18 37 34 1,508 -24
29SEP26 35.00 C 1.35 1.35 1.09 1.08 -0.16 38 102 4,638 +16
29SEP26 36.00 C 0.00 0.00 0.00 0.89 -0.14 38 0 10,155 0
29SEP26 37.00 C 1.00 1.00 0.80 0.74 -0.11 38 52 2,925 +32
29SEP26 38.00 C 0.68 0.68 0.68 0.61 -0.09 38 1 8,058 -1
29SEP26 39.00 C 0.00 0.00 0.00 0.51 -0.07 39 0 15,147 0
29SEP26 40.00 C 0.64 0.65 0.50 0.42 -0.05 39 25 15,617 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 1,570 0
29SEP26 42.00 C 0.41 0.41 0.37 0.29 -0.03 39 47 1,481 +47
29SEP26 43.00 C 0.33 0.33 0.33 0.24 -0.02 39 1 1,572 +1
29SEP26 44.00 C 0.35 0.35 0.35 0.20 -0.01 40 35 2,781 +19
29SEP26 45.00 C 0.31 0.31 0.26 0.17 -0.01 40 180 3,664 -150
29SEP26 46.00 C 0.00 0.00 0.00 0.14 0.00 40 0 1,919 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 0.00 41 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 0.00 41 0 2,149 0
29SEP26 49.00 C 0.20 0.20 0.20 0.08 0.00 41 5 2,485 0
29SEP26 50.00 C 0.16 0.16 0.15 0.07 0.00 41 44 20,096 -36
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 3,191 0
29SEP26 55.00 C 0.10 0.10 0.10 0.03 0.00 42 1 7,691 0
29SEP26 57.50 C 0.10 0.10 0.10 0.02 0.00 43 3 737 +3
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6,870 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 600 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 403 0
29SEP26 75.00 C 0.03 0.03 0.03 0.01 0.00 53 57 1,545 +57
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 15.03 -0.48 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.59 -0.46 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.02 -0.56 45 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 13.62 -0.49 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.16 -0.48 48 0 125 0
30DEC26 17.50 C 12.90 12.90 12.90 12.69 -0.55 47 1 5 +1
30DEC26 18.00 C 0.00 0.00 0.00 12.23 -0.61 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 11.78 -0.39 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.32 -0.46 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.88 -0.47 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 10.44 -0.46 43 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 9.68 -0.35 45 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 8.85 -0.34 43 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 8.03 -0.27 42 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.26 -0.26 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.52 -0.32 40 0 143 0
30DEC26 26.00 C 0.00 0.00 0.00 5.82 -0.33 39 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 5.17 -0.33 39 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 4.58 -0.32 38 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 3.99 -0.35 37 0 63 0
30DEC26 30.00 C 4.00 4.11 3.48 3.53 -0.32 37 56 1,801 +56
30DEC26 31.00 C 0.00 0.00 0.00 3.12 -0.27 37 0 267 0
30DEC26 32.00 C 2.81 2.81 2.77 2.77 -0.22 38 7 1,249 +2
30DEC26 33.00 C 2.65 2.65 2.44 2.44 -0.21 38 31 6,045 +12
30DEC26 34.00 C 2.30 2.30 2.20 2.15 -0.19 38 15 846 +6
30DEC26 35.00 C 1.98 1.98 1.90 1.88 -0.20 38 111 2,064 +60
30DEC26 36.00 C 0.00 0.00 0.00 1.64 -0.20 38 0 7,481 0
30DEC26 37.00 C 1.80 1.80 1.51 1.43 -0.18 38 32 6,424 -30
30DEC26 38.00 C 1.40 1.40 1.40 1.24 -0.17 38 30 4,334 +30
30DEC26 39.00 C 0.00 0.00 0.00 1.08 -0.16 38 0 9,671 0
30DEC26 40.00 C 1.19 1.19 1.09 0.94 -0.15 38 38 1,533 -34
30DEC26 41.00 C 0.00 0.00 0.00 0.81 -0.14 38 0 2,326 0
30DEC26 42.00 C 0.00 0.00 0.00 0.70 -0.13 38 0 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 -0.12 38 0 671 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 -0.11 38 0 642 0
30DEC26 45.00 C 0.70 0.70 0.63 0.46 -0.10 38 17 3,832 0
30DEC26 46.00 C 0.69 0.69 0.60 0.40 -0.09 38 121 608 +20
30DEC26 47.00 C 0.00 0.00 0.00 0.34 -0.09 38 0 372 0
30DEC26 48.00 C 0.50 0.50 0.50 0.30 -0.08 38 1 287 +1
30DEC26 49.00 C 0.00 0.00 0.00 0.26 -0.07 38 0 315 0
30DEC26 50.00 C 0.47 0.47 0.41 0.22 -0.07 38 102 5,989 +100
30DEC26 52.50 C 0.36 0.36 0.36 0.16 -0.05 38 9 2,172 +7
30DEC26 55.00 C 0.28 0.28 0.28 0.11 -0.04 38 30 1,929 -30
30DEC26 57.50 C 0.25 0.25 0.25 0.08 -0.04 39 2 426 0
30DEC26 60.00 C 0.23 0.23 0.23 0.06 -0.03 39 30 632 +30
30DEC26 62.50 C 0.20 0.20 0.20 0.04 -0.03 39 50 485 +50
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 178 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,952 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 135 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 965 0
30MAR27 15.00 C 0.00 0.00 0.00 15.27 -0.46 50 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 14.82 -0.46 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.31 -0.51 47 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 13.93 -0.43 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.46 -0.45 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 13.14 -0.33 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.59 -0.43 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.14 -0.45 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.83 -0.32 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.41 -0.32 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.99 -0.32 46 0 11 0
30MAR27 21.00 C 10.08 10.08 10.08 10.15 -0.33 44 5 5 0
30MAR27 22.00 C 9.58 9.58 9.58 9.28 -0.52 42 5 85 -5
30MAR27 23.00 C 0.00 0.00 0.00 8.55 -0.37 41 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 7.77 -0.41 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 7.18 -0.30 40 0 165 0
30MAR27 26.00 C 0.00 0.00 0.00 6.50 -0.32 39 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 5.91 -0.31 39 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 5.32 -0.33 38 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 4.83 -0.25 38 0 21 0
30MAR27 30.00 C 4.60 4.60 4.35 4.33 -0.30 38 5 1,125 +1
30MAR27 31.00 C 4.20 4.20 4.17 3.91 -0.29 38 3 992 +2
30MAR27 32.00 C 3.90 3.90 3.70 3.53 -0.25 38 606 988 +592
30MAR27 33.00 C 3.50 3.50 3.50 3.19 -0.24 38 3 6,565 +2
30MAR27 34.00 C 3.04 3.04 2.85 2.88 -0.22 38 3 6,948 0
30MAR27 35.00 C 0.00 0.00 0.00 2.59 -0.21 38 0 1,533 0
30MAR27 36.00 C 2.36 2.36 2.36 2.33 -0.18 38 3 385 0
30MAR27 37.00 C 0.00 0.00 0.00 2.08 -0.16 38 0 237 0
30MAR27 38.00 C 0.00 0.00 0.00 1.87 -0.13 38 0 1,280 0
30MAR27 39.00 C 0.00 0.00 0.00 1.67 -0.11 38 0 532 0
30MAR27 40.00 C 1.64 1.64 1.64 1.49 -0.10 38 2 1,658 +2
30MAR27 41.00 C 0.00 0.00 0.00 1.34 -0.07 38 0 512 0
30MAR27 42.00 C 0.00 0.00 0.00 1.19 -0.06 38 0 360 0
30MAR27 43.00 C 0.00 0.00 0.00 1.07 -0.04 38 0 321 0
30MAR27 44.00 C 0.00 0.00 0.00 0.95 -0.03 38 0 274 0
30MAR27 45.00 C 0.00 0.00 0.00 0.85 -0.02 38 0 2,314 0
30MAR27 46.00 C 1.05 1.05 1.05 0.76 0.00 38 2 54 0
30MAR27 47.00 C 1.01 1.01 1.01 0.68 +0.01 38 2 67 +2
30MAR27 48.00 C 0.00 0.00 0.00 0.60 +0.01 38 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.54 +0.02 38 0 21 0
30MAR27 50.00 C 0.80 0.80 0.71 0.48 +0.02 38 4 1,305 +2
TOTAL CALL 19,134 622,152 +4,757
22MAY26 21.00 P 0.00 0.00 0.00 0.01 - 277 0 0 -
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
22MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
22MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
22MAY26 28.00 P 0.02 0.02 0.02 0.02 0.00 66 8 251 0
22MAY26 29.00 P 0.04 0.13 0.02 0.12 +0.03 58 1,167 1,180 +60
22MAY26 30.00 P 0.29 0.62 0.14 0.54 +0.18 55 371 2,151 -12
22MAY26 31.00 P 0.74 1.48 0.65 1.40 +0.36 70 701 619 -337
22MAY26 32.00 P 1.70 2.03 1.56 2.37 +0.47 89 52 946 -13
22MAY26 33.00 P 0.00 0.00 0.00 3.37 +0.43 117 0 87 0
22MAY26 34.00 P 0.00 0.00 0.00 4.37 +0.43 143 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 5.37 +0.43 167 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 6.37 +0.43 190 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 7.36 +0.42 200 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 8.36 +0.42 220 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 9.36 +0.42 240 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 10.36 +0.42 259 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 11.36 +0.42 276 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 161 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 845 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 700 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,652 0
28MAY26 26.00 P 0.03 0.04 0.02 0.03 +0.01 53 37 2,965 -2
28MAY26 27.00 P 0.05 0.08 0.05 0.08 +0.03 50 234 3,960 +95
28MAY26 28.00 P 0.11 0.22 0.10 0.20 +0.06 47 478 5,511 -21
28MAY26 29.00 P 0.26 0.49 0.23 0.47 +0.13 46 1,220 8,643 -156
28MAY26 30.00 P 0.56 1.02 0.50 0.94 +0.22 46 1,401 10,680 -33
28MAY26 31.00 P 1.10 1.63 1.04 1.59 +0.24 44 175 6,299 -35
28MAY26 32.00 P 1.78 2.55 1.78 2.51 +0.39 53 229 5,762 -75
28MAY26 33.00 P 2.96 3.45 2.96 3.45 +0.36 59 5 4,439 -6
28MAY26 34.00 P 4.10 4.68 4.10 4.51 +0.57 79 2 3,767 0
28MAY26 35.00 P 5.09 5.09 4.92 5.37 +0.43 65 3 2,626 -2
28MAY26 36.00 P 6.40 6.40 6.40 6.39 +0.45 80 5 666 0
28MAY26 37.00 P 0.00 0.00 0.00 7.36 +0.42 79 0 948 0
28MAY26 38.00 P 8.50 8.50 8.50 8.36 +0.42 87 30 241 0
28MAY26 39.00 P 0.00 0.00 0.00 9.39 +0.45 106 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 10.36 +0.42 101 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.37 +0.43 114 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.37 +0.49 121 0 0 0
28MAY26 43.00 P 13.00 13.48 12.92 13.35 +0.46 115 288 400 0
28MAY26 44.00 P 0.00 0.00 0.00 14.40 +0.47 146 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.41 +0.53 156 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.40 +0.52 160 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.40 +0.49 167 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.40 +0.54 173 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.37 +0.49 165 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 20.38 +0.45 175 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 22.87 +0.50 183 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 25.37 +0.51 196 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 27.88 +0.50 214 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 30.40 +0.47 236 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 32.90 +0.53 247 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 35.38 +0.51 247 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 37.88 +0.50 257 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 40.38 +0.50 266 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 42.91 +0.54 293 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 45.38 +0.50 284 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 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 52 0 0 0
29MAY26 26.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29MAY26 27.00 P 0.09 0.09 0.09 0.08 +0.02 47 31 32 +23
29MAY26 28.00 P 0.16 0.25 0.16 0.21 +0.04 45 275 296 +267
29MAY26 29.00 P 0.30 0.55 0.24 0.48 +0.09 44 104 101 +50
29MAY26 30.00 P 0.60 1.01 0.60 0.96 +0.19 44 863 599 +480
29MAY26 31.00 P 1.08 1.49 1.08 1.70 +0.32 49 326 235 +93
29MAY26 32.00 P 2.18 2.18 2.18 2.51 +0.39 50 31 104 +30
29MAY26 33.00 P 0.00 0.00 0.00 3.45 +0.36 56 0 5 0
29MAY26 34.00 P 0.00 0.00 0.00 4.51 +0.57 74 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 5.48 +0.54 81 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 6.39 +0.45 75 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 7.39 +0.45 84 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 8.36 +0.42 82 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 9.39 +0.45 99 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 10.36 +0.42 95 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5,079 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 376 0
29JUN26 22.00 P 0.05 0.05 0.05 0.01 -0.01 39 1 278 0
29JUN26 23.00 P 0.06 0.06 0.06 0.02 -0.02 37 1 1,415 -1
29JUN26 24.00 P 0.10 0.11 0.10 0.05 -0.03 37 36 554 +36
29JUN26 25.00 P 0.14 0.15 0.14 0.10 -0.04 36 10 3,617 0
29JUN26 26.00 P 0.19 0.28 0.19 0.21 -0.02 36 433 3,034 +342
29JUN26 27.00 P 0.30 0.46 0.30 0.39 +0.01 36 351 3,921 +111
29JUN26 28.00 P 0.47 0.72 0.47 0.68 +0.09 36 520 8,136 +91
29JUN26 29.00 P 0.78 1.08 0.78 1.05 +0.14 36 112 6,774 +19
29JUN26 30.00 P 1.13 1.60 1.11 1.55 +0.20 36 277 7,329 -17
29JUN26 31.00 P 1.72 2.19 1.65 2.19 +0.27 37 178 9,266 -20
29JUN26 32.00 P 2.36 3.00 2.36 2.99 +0.44 40 95 10,452 +5
29JUN26 33.00 P 3.03 3.03 3.03 3.71 +0.29 38 1 8,782 +1
29JUN26 34.00 P 4.34 4.67 4.34 4.65 +0.36 42 3 11,409 0
29JUN26 35.00 P 5.25 5.65 5.23 5.49 +0.46 39 703 10,703 -460
29JUN26 36.00 P 6.40 6.50 6.40 6.50 +0.56 45 7 6,205 -2
29JUN26 37.00 P 7.35 7.37 7.35 7.45 +0.51 46 3 12,230 0
29JUN26 38.00 P 8.18 8.50 8.18 8.42 +0.47 48 80 9,661 -39
29JUN26 39.00 P 0.00 0.00 0.00 9.39 +0.45 49 0 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 10.38 +0.44 51 0 13,216 0
29JUN26 41.00 P 11.16 11.53 11.16 11.53 +0.59 68 91 9,138 -31
29JUN26 42.00 P 12.18 12.57 12.18 12.57 +0.69 74 65 933 0
29JUN26 43.00 P 0.00 0.00 0.00 13.36 +0.47 58 0 127 0
29JUN26 44.00 P 14.07 14.07 13.99 14.40 +0.47 67 11 124 0
29JUN26 45.00 P 14.88 15.08 14.88 15.41 +0.53 71 159 5,419 0
29JUN26 46.00 P 16.00 16.48 16.00 16.40 +0.52 73 79 285 0
29JUN26 47.00 P 0.00 0.00 0.00 17.40 +0.49 76 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 18.40 +0.52 79 0 217 0
29JUN26 49.00 P 19.42 19.57 19.38 19.56 +0.67 97 224 131 -224
29JUN26 50.00 P 19.96 20.52 19.96 20.50 +0.57 95 238 2,473 -100
29JUN26 52.50 P 22.79 23.05 22.79 23.05 +0.67 106 160 721 -160
29JUN26 55.00 P 0.00 0.00 0.00 25.38 +0.52 94 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.88 +0.50 99 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 30.40 +0.47 108 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 32.90 +0.52 114 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 35.38 +0.50 114 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 37.88 +0.50 119 0 0 0
29JUN26 70.00 P 40.02 40.47 39.99 40.38 +0.50 124 115 119 0
29JUN26 72.50 P 0.00 0.00 0.00 42.91 +0.53 134 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 45.38 +0.50 132 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 47.88 +0.52 136 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 50.37 +0.51 138 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 52.87 +0.51 142 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 55.37 +0.49 145 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 57.87 +0.49 149 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 60.36 +0.48 148 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 62.87 +0.49 155 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 65.36 +0.48 155 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 67.87 +0.49 161 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 70.37 +0.50 164 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 72.87 +0.50 167 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 75.37 +0.49 170 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 77.84 +0.46 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 80.37 +0.49 175 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 20.00 P 0.06 0.06 0.06 0.02 0.00 41 10 29 +10
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 25 0
30JUL26 22.00 P 0.12 0.12 0.12 0.06 -0.01 38 10 717 +10
30JUL26 23.00 P 0.17 0.18 0.17 0.11 -0.01 37 23 777 +20
30JUL26 24.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 893 0
30JUL26 25.00 P 0.30 0.36 0.30 0.31 -0.01 36 116 960 -10
30JUL26 26.00 P 0.47 0.47 0.47 0.50 +0.02 37 101 4,640 +1
30JUL26 27.00 P 0.68 0.77 0.68 0.75 +0.07 36 15 1,309 0
30JUL26 28.00 P 0.90 1.10 0.90 1.07 +0.10 36 454 1,580 +397
30JUL26 29.00 P 1.32 1.49 1.30 1.45 +0.12 35 55 2,494 0
30JUL26 30.00 P 1.55 2.02 1.55 1.95 +0.17 35 139 3,426 -11
30JUL26 31.00 P 2.09 2.60 2.06 2.57 +0.23 35 205 3,604 +119
30JUL26 32.00 P 2.69 2.69 2.69 3.20 +0.21 35 30 2,832 0
30JUL26 33.00 P 3.41 3.41 3.41 4.00 +0.31 36 1 1,225 +1
30JUL26 34.00 P 0.00 0.00 0.00 4.80 +0.33 36 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 5.72 +0.43 38 0 32 0
30JUL26 36.00 P 6.44 6.44 6.44 6.50 +0.40 35 3 462 0
30JUL26 37.00 P 0.00 0.00 0.00 7.49 +0.31 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.45 +0.42 39 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 9.40 +0.42 39 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 10.38 +0.44 41 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 11.53 +0.59 53 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 12.57 +0.69 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.46 +0.57 54 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 14.45 +0.52 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.45 +0.57 59 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 16.45 +0.57 61 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.45 +0.54 64 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.45 +0.57 66 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 19.56 +0.67 75 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 20.50 +0.57 74 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 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 19.00 P 0.09 0.09 0.09 0.03 0.00 40 8 4 -8
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 40 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 0.00 39 0 104 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 0.00 39 0 114 0
28AUG26 22.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 8 0
28AUG26 23.00 P 0.28 0.30 0.28 0.25 +0.02 39 305 350 +305
28AUG26 24.00 P 0.38 0.38 0.38 0.38 +0.03 38 101 492 +101
28AUG26 25.00 P 0.00 0.00 0.00 0.56 +0.05 38 0 794 0
28AUG26 26.00 P 0.77 0.77 0.77 0.78 +0.05 37 1 385 0
28AUG26 27.00 P 1.07 1.07 1.07 1.07 +0.09 37 30 885 0
28AUG26 28.00 P 0.00 0.00 0.00 1.39 +0.10 36 0 1,995 0
28AUG26 29.00 P 1.77 1.88 1.77 1.84 +0.16 36 86 508 +9
28AUG26 30.00 P 2.03 2.39 2.03 2.35 +0.20 36 119 2,191 +12
28AUG26 31.00 P 2.47 3.01 2.47 2.93 +0.22 36 62 1,756 0
28AUG26 32.00 P 0.00 0.00 0.00 3.53 +0.19 35 0 1,814 0
28AUG26 33.00 P 0.00 0.00 0.00 4.30 +0.30 36 0 948 0
28AUG26 34.00 P 0.00 0.00 0.00 5.06 +0.30 36 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 5.88 +0.33 37 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 6.70 +0.26 36 0 3 0
28AUG26 37.00 P 0.00 0.00 0.00 7.68 +0.38 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.58 +0.47 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.50 +0.41 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.42 +0.40 38 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 11.53 +0.56 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.57 +0.62 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.46 +0.52 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.45 +0.49 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.45 +0.49 51 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.45 +0.49 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.45 +0.49 55 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.45 +0.49 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 19.56 +0.60 65 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 20.50 +0.54 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 26 0
29SEP26 18.00 P 0.10 0.10 0.10 0.06 +0.02 43 1 24 +1
29SEP26 18.50 P 0.11 0.11 0.11 0.08 +0.02 43 1 9 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 101 0
29SEP26 19.50 P 0.16 0.16 0.16 0.12 +0.03 42 1 15 +1
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.04 42 0 1,001 0
29SEP26 21.00 P 0.23 0.23 0.23 0.22 +0.04 41 1 402 +1
29SEP26 22.00 P 0.30 0.30 0.30 0.32 +0.05 41 2 467 +2
29SEP26 23.00 P 0.45 0.46 0.45 0.46 +0.07 40 130 852 +74
29SEP26 24.00 P 0.57 0.57 0.57 0.59 +0.05 39 100 819 +100
29SEP26 25.00 P 0.74 0.74 0.74 0.80 +0.06 38 2 10,953 +2
29SEP26 26.00 P 0.99 1.05 0.99 1.04 +0.08 38 100 1,942 +90
29SEP26 27.00 P 1.33 1.33 1.33 1.33 +0.09 37 4 2,449 0
29SEP26 28.00 P 1.49 1.55 1.43 1.69 +0.11 36 21 6,915 +5
29SEP26 29.00 P 1.89 2.19 1.87 2.15 +0.16 36 27 4,321 -3
29SEP26 30.00 P 2.36 2.61 2.36 2.61 +0.13 36 552 9,224 +342
29SEP26 31.00 P 2.85 3.23 2.85 3.21 +0.18 36 28 7,019 +28
29SEP26 32.00 P 3.73 3.73 3.73 3.88 +0.23 36 1 3,630 0
29SEP26 33.00 P 4.15 4.63 4.15 4.56 +0.26 36 2 3,999 -1
29SEP26 34.00 P 0.00 0.00 0.00 5.32 +0.26 37 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 6.04 +0.17 36 0 9,188 0
29SEP26 36.00 P 0.00 0.00 0.00 6.94 +0.27 37 0 20,656 0
29SEP26 37.00 P 0.00 0.00 0.00 7.86 +0.38 39 0 5,269 0
29SEP26 38.00 P 8.81 8.81 8.81 8.70 +0.52 38 10 6,905 -10
29SEP26 39.00 P 0.00 0.00 0.00 9.55 +0.09 37 0 9,115 0
29SEP26 40.00 P 10.59 10.59 10.59 10.61 +0.49 41 1 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 11.53 +0.43 41 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 12.57 +0.58 44 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 13.46 +0.15 42 0 2,659 0
29SEP26 44.00 P 0.00 0.00 0.00 14.45 +0.49 44 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 15.47 +0.51 47 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 16.48 +0.52 49 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 17.45 +0.49 50 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 18.47 +0.51 52 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 19.56 +0.60 58 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 20.50 +0.54 57 0 8,288 0
29SEP26 52.50 P 0.00 0.00 0.00 23.05 +0.59 63 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 25.47 +0.52 64 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 27.98 +0.52 68 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.43 +0.46 68 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 32.90 +0.43 70 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 35.40 +0.44 73 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.98 +0.52 81 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.48 +0.52 83 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.97 +0.51 86 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.47 +0.52 88 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.97 +0.51 91 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 50.47 +0.51 93 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.97 +0.51 96 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.47 +0.51 98 0 0 0
30DEC26 15.00 P 0.12 0.12 0.12 0.04 -0.01 41 20 39 +20
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 41 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 0.00 41 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 0.00 41 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 0.00 41 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 198 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 0.00 40 0 61 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 0.00 40 0 619 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 171 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 +0.02 40 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 +0.04 39 0 90 0
30DEC26 24.00 P 1.07 1.07 1.07 1.07 +0.04 38 30 835 +30
30DEC26 25.00 P 1.21 1.27 1.21 1.33 +0.08 38 2 9,073 +2
30DEC26 26.00 P 1.46 1.63 1.43 1.62 +0.06 37 96 829 +93
30DEC26 27.00 P 1.78 1.78 1.78 1.98 +0.09 37 20 1,125 +20
30DEC26 28.00 P 2.29 2.29 2.29 2.38 +0.11 37 1 1,199 0
30DEC26 29.00 P 2.60 2.68 2.60 2.84 +0.11 36 10 1,881 +5
30DEC26 30.00 P 3.22 3.41 3.22 3.37 +0.16 36 737 5,942 +429
30DEC26 31.00 P 0.00 0.00 0.00 3.93 +0.19 36 0 4,516 0
30DEC26 32.00 P 4.47 4.63 4.47 4.59 +0.21 37 61 5,667 +1
30DEC26 33.00 P 5.20 5.29 5.20 5.18 +0.13 36 4 5,267 -1
30DEC26 34.00 P 0.00 0.00 0.00 5.99 +0.29 37 0 1,306 0
30DEC26 35.00 P 0.00 0.00 0.00 6.71 +0.28 37 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 7.58 +0.60 38 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 8.28 +0.23 37 0 3,264 0
30DEC26 38.00 P 0.00 0.00 0.00 9.11 +0.25 37 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 9.96 +0.33 37 0 2,159 0
30DEC26 40.00 P 10.23 11.01 10.23 10.96 +0.42 39 15 2,011 +10
30DEC26 41.00 P 0.00 0.00 0.00 11.68 +0.27 37 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.57 +0.26 36 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 13.48 +0.17 36 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 14.45 +0.35 36 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 15.47 +0.37 39 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 16.48 +0.51 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 17.46 +0.50 41 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 18.48 +0.52 43 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 19.56 +0.60 47 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 20.50 +0.54 47 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 23.05 +0.59 52 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 25.48 +0.53 53 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 27.98 +0.52 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.43 +0.46 56 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 32.91 +0.44 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.48 +0.52 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.98 +0.52 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.48 +0.52 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.98 +0.52 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.48 +0.53 73 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.97 +0.51 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.47 +0.51 77 0 0 0
30MAR27 15.00 P 0.21 0.21 0.21 0.12 +0.03 42 4 4 +4
30MAR27 15.50 P 0.24 0.24 0.24 0.14 +0.03 41 1 1 +1
30MAR27 16.00 P 0.27 0.29 0.27 0.17 +0.04 41 36 470 -4
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.05 41 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 +0.05 41 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 +0.06 41 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 +0.07 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 +0.07 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.08 41 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.55 +0.08 41 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 +0.08 41 0 97 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 +0.11 40 0 18 0
30MAR27 22.00 P 1.00 1.01 1.00 1.03 +0.10 40 3 61 -3
30MAR27 23.00 P 0.00 0.00 0.00 1.25 +0.08 39 0 195 0
30MAR27 24.00 P 0.00 0.00 0.00 1.50 +0.08 39 0 195 0
30MAR27 25.00 P 1.72 1.79 1.72 1.80 +0.09 38 52 366 +22
30MAR27 26.00 P 2.02 2.12 2.02 2.13 +0.11 38 7 441 +4
30MAR27 27.00 P 2.40 2.49 2.40 2.52 +0.13 37 15 542 +10
30MAR27 28.00 P 2.81 2.81 2.81 2.93 +0.14 37 1 500 +1
30MAR27 29.00 P 0.00 0.00 0.00 3.39 +0.13 37 0 758 0
30MAR27 30.00 P 0.00 0.00 0.00 3.91 +0.16 36 0 3,314 0
30MAR27 31.00 P 4.27 4.27 4.27 4.48 +0.17 36 10 935 0
30MAR27 32.00 P 0.00 0.00 0.00 5.11 +0.19 37 600 789 +600
30MAR27 33.00 P 5.85 5.85 5.85 5.77 +0.24 37 1 5,302 0
30MAR27 34.00 P 6.56 6.56 6.56 6.56 +0.30 38 1 6,610 0
30MAR27 35.00 P 6.90 6.90 6.90 7.21 +0.29 37 1 1,034 +1
30MAR27 36.00 P 0.00 0.00 0.00 7.96 +0.31 37 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 8.73 +0.26 37 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 9.50 +0.24 37 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 10.32 +0.26 37 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 11.15 +0.26 37 1 39 +1
30MAR27 41.00 P 0.00 0.00 0.00 11.99 +0.26 37 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.88 +0.29 37 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 13.76 +0.30 37 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 14.61 +0.28 36 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 15.58 +0.33 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 16.48 +0.32 36 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 17.46 +0.39 37 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 18.48 +0.46 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.56 +0.58 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.50 +0.54 42 0 18 0
TOTAL PUT 16,576 509,203 +2,792
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$ 17.35
28MAY26 11.50 C 0.00 0.00 0.00 5.86 -0.27 117 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.36 -0.27 105 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.86 -0.29 94 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.36 -0.30 83 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.86 -0.28 73 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.36 -0.28 62 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.86 -0.28 53 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.36 -0.28 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.87 -0.29 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.41 -0.28 46 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.99 -0.28 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.64 -0.26 46 0 5 0
28MAY26 17.50 C 0.00 0.00 0.00 0.37 -0.23 45 0 31 0
28MAY26 18.00 C 0.00 0.00 0.00 0.20 -0.18 46 0 12 0
28MAY26 18.50 C 0.10 0.10 0.10 0.10 -0.12 46 2 41 +2
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.07 48 0 97 0
28MAY26 19.50 C 0.04 0.04 0.04 0.02 -0.04 48 1 70 +1
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 113 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 167 0
28MAY26 22.00 C 0.02 0.02 0.02 0.01 0.00 77 1 72 -1
28MAY26 23.00 C 0.02 0.02 0.02 0.01 0.00 89 1 120 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 34 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 149 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 12.76 -0.28 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.66 -0.28 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.56 -0.28 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.46 -0.28 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.36 -0.28 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.11 -0.28 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.87 -0.28 131 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.62 -0.26 124 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.37 -0.26 117 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.12 -0.28 111 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.87 -0.27 104 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.62 -0.27 96 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.37 -0.28 87 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.12 -0.27 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.87 -0.28 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.62 -0.28 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.37 -0.29 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.12 -0.28 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.85 -0.30 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.62 -0.28 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.35 -0.30 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.15 -0.25 91 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.85 -0.31 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.63 -0.25 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.35 -0.30 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.88 -0.27 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.36 -0.30 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.86 -0.31 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.36 -0.31 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.86 -0.31 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.36 -0.32 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.90 -0.30 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.47 -0.24 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.01 -0.34 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.59 -0.26 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.19 -0.25 45 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 1.83 -0.17 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.51 -0.21 45 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.21 -0.21 44 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 0.97 -0.20 44 0 51 0
29JUN26 18.00 C 0.94 0.94 0.94 0.78 -0.17 45 8 57 +8
29JUN26 18.50 C 0.00 0.00 0.00 0.61 -0.14 45 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.47 -0.12 46 0 65 0
29JUN26 19.50 C 0.43 0.43 0.43 0.35 -0.10 45 1 14 +1
29JUN26 20.00 C 0.00 0.00 0.00 0.26 -0.08 45 0 64 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 239 0
29JUN26 22.00 C 0.11 0.11 0.11 0.07 -0.03 45 1 60 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 88 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 137 0
29JUN26 25.00 C 0.03 0.03 0.03 0.01 -0.01 47 1 18 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 62 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 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.93 -0.36 46 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.44 -0.34 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.97 -0.28 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.50 -0.24 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.06 -0.19 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.64 -0.21 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.23 -0.19 45 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.83 -0.22 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.51 -0.17 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.18 -0.16 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.89 -0.12 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.60 -0.19 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.38 -0.18 46 0 0 0
30JUL26 18.00 C 1.16 1.16 1.16 1.16 -0.18 46 15 50 +14
30JUL26 18.50 C 0.00 0.00 0.00 0.98 -0.16 46 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 0.83 -0.13 46 0 57 0
30JUL26 19.50 C 0.00 0.00 0.00 0.69 -0.11 46 0 58 0
30JUL26 20.00 C 0.61 0.61 0.61 0.58 -0.08 47 1 96 +1
30JUL26 21.00 C 0.00 0.00 0.00 0.39 -0.06 47 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 31 0
30JUL26 25.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 0.00 48 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.69 -0.13 50 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.18 -0.30 44 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.86 -0.19 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.45 -0.21 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.11 -0.14 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.76 -0.19 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.46 -0.18 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.18 -0.15 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.92 -0.14 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.69 -0.18 47 0 15 0
28AUG26 18.00 C 0.00 0.00 0.00 1.50 -0.18 47 0 0 0
28AUG26 18.50 C 1.63 1.63 1.63 1.32 -0.15 48 15 15 +15
28AUG26 19.00 C 0.00 0.00 0.00 1.16 -0.14 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.00 -0.14 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.86 -0.13 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.64 -0.10 48 0 25 0
28AUG26 22.00 C 0.00 0.00 0.00 0.47 -0.08 48 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.95 -0.26 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.70 -0.20 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.43 -0.29 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.24 -0.24 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.97 -0.25 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.75 -0.23 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.48 -0.29 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.03 -0.24 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.49 -0.39 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.03 -0.27 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.58 -0.26 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.14 -0.35 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.81 -0.17 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.41 -0.16 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.01 -0.20 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.66 -0.27 47 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.31 -0.25 46 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.98 -0.21 46 0 0 0
29SEP26 16.00 C 3.20 3.20 3.20 2.69 -0.14 46 1 16 -1
29SEP26 16.50 C 0.00 0.00 0.00 2.42 -0.23 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.18 -0.21 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.95 -0.18 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.75 -0.14 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.56 -0.16 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.40 -0.12 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.24 -0.12 47 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 1.09 -0.12 47 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.85 -0.09 47 0 28 0
29SEP26 22.00 C 0.00 0.00 0.00 0.65 -0.08 47 0 47 0
29SEP26 23.00 C 0.00 0.00 0.00 0.50 -0.06 47 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 -0.05 47 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.33 -0.25 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.94 -0.20 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.63 -0.22 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.24 -0.16 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.86 -0.18 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.51 -0.24 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.17 -0.26 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.86 -0.24 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.58 -0.14 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.31 -0.12 47 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.05 -0.12 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.81 -0.12 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.59 -0.16 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.39 -0.16 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.20 -0.13 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.03 -0.15 47 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.86 -0.12 47 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.71 -0.12 47 0 49 0
30DEC26 21.00 C 0.00 0.00 0.00 1.43 -0.13 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.19 -0.12 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.99 -0.11 47 0 14 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.09 46 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.68 -0.09 46 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 -0.05 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.04 46 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.70 -0.12 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.32 -0.13 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.95 -0.11 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.58 -0.12 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.24 -0.12 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.93 -0.13 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.61 -0.16 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.31 -0.14 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.05 -0.12 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.76 -0.15 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.52 -0.13 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.29 -0.13 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.06 -0.14 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.87 -0.17 46 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.68 -0.16 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.52 -0.14 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.32 -0.17 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.16 -0.14 46 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.90 -0.13 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.65 -0.12 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.42 -0.11 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.23 -0.10 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.06 -0.09 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.92 -0.08 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.79 -0.07 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.69 -0.06 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.59 -0.06 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.51 -0.05 46 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 -0.04 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
TOTAL CALL 48 5,032 +40
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
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 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 52 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 0.00 48 0 73 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 0.00 45 0 75 0
28MAY26 16.50 P 0.12 0.12 0.12 0.13 +0.01 46 2 104 0
28MAY26 17.00 P 0.29 0.29 0.29 0.29 +0.04 46 3 57 +3
28MAY26 17.50 P 0.00 0.00 0.00 0.54 +0.09 48 0 91 0
28MAY26 18.00 P 0.00 0.00 0.00 0.82 +0.10 43 0 50 0
28MAY26 18.50 P 1.33 1.33 1.33 1.24 +0.17 46 1 42 0
28MAY26 19.00 P 0.00 0.00 0.00 1.68 +0.21 44 0 88 0
28MAY26 19.50 P 0.00 0.00 0.00 2.16 +0.24 45 0 61 0
28MAY26 20.00 P 0.00 0.00 0.00 2.67 +0.25 59 0 85 0
28MAY26 21.00 P 3.13 3.13 3.13 3.69 +0.32 84 7 20 -7
28MAY26 22.00 P 0.00 0.00 0.00 4.69 +0.31 99 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 5.69 +0.31 114 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.69 +0.31 128 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.69 +0.31 140 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.69 +0.31 152 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.69 +0.27 164 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.65 +0.23 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.68 +0.30 178 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.68 +0.30 188 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.68 +0.30 197 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.68 +0.30 206 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.68 +0.28 215 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.68 +0.30 223 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 0.00 162 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 0.00 157 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 0.00 149 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 95 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 45 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 45 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.02 45 0 96 0
29JUN26 15.00 P 0.12 0.12 0.12 0.20 +0.03 45 3 58 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 +0.04 45 0 51 0
29JUN26 16.00 P 0.32 0.32 0.32 0.44 +0.06 45 1 76 0
29JUN26 16.50 P 0.60 0.60 0.60 0.62 +0.09 45 1 111 -1
29JUN26 17.00 P 0.00 0.00 0.00 0.83 +0.10 45 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 1.09 +0.13 45 0 59 0
29JUN26 18.00 P 0.00 0.00 0.00 1.40 +0.15 46 0 197 0
29JUN26 18.50 P 1.75 1.75 1.75 1.65 +0.08 42 1 150 0
29JUN26 19.00 P 0.00 0.00 0.00 2.02 +0.10 43 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.45 +0.19 45 0 71 0
29JUN26 20.00 P 2.48 2.48 2.48 2.86 +0.20 45 7 104 0
29JUN26 21.00 P 0.00 0.00 0.00 3.80 +0.32 49 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.69 +0.25 46 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.72 +0.26 56 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.69 +0.30 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.70 +0.32 66 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.70 +0.31 71 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.70 +0.28 77 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.69 +0.27 80 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.70 +0.29 87 0 0 0
29JUN26 30.00 P 12.69 12.69 12.69 12.69 +0.30 89 6 18 +6
29JUN26 31.00 P 0.00 0.00 0.00 13.69 +0.31 93 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.69 +0.22 97 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.69 +0.29 101 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.69 +0.31 105 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.22 +0.03 46 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.31 +0.04 45 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.43 +0.06 46 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.57 +0.07 45 0 50 0
30JUL26 16.00 P 0.00 0.00 0.00 0.73 +0.08 45 0 30 0
30JUL26 16.50 P 0.92 0.92 0.92 0.94 +0.10 45 1 113 0
30JUL26 17.00 P 0.00 0.00 0.00 1.17 +0.12 45 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.45 +0.15 46 0 46 0
30JUL26 18.00 P 0.00 0.00 0.00 1.75 +0.15 47 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 2.08 +0.18 47 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 2.35 +0.11 45 0 17 0
30JUL26 19.50 P 0.00 0.00 0.00 2.72 +0.10 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.15 +0.14 47 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.92 +0.08 45 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 4.84 +0.19 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.72 +0.12 44 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.69 +0.27 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.70 +0.21 52 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.70 +0.21 56 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.70 +0.28 60 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.69 +0.27 62 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.70 +0.27 68 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.69 +0.30 70 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.28 +0.02 47 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.38 +0.03 47 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.63 +0.04 46 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.79 +0.05 46 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.98 +0.07 46 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 1.21 +0.09 47 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 1.46 +0.12 47 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.73 +0.14 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.03 +0.16 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.34 +0.15 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.62 +0.12 46 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 3.04 +0.17 48 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 3.42 +0.16 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.14 +0.07 47 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.97 +0.11 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.89 +0.19 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.83 +0.21 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.77 +0.23 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.74 +0.21 52 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.74 +0.31 56 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.72 +0.30 58 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.71 +0.28 60 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.72 +0.24 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 46 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 0.00 46 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.02 46 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 +0.03 46 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 +0.05 46 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 +0.05 46 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.80 +0.06 46 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 +0.06 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.17 +0.07 45 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.40 +0.09 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.65 +0.10 46 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.92 +0.11 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 2.21 +0.12 46 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 2.53 +0.14 46 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.86 +0.15 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.19 +0.15 46 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.54 +0.08 46 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 4.31 +0.11 46 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 5.17 +0.16 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.99 +0.23 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.87 +0.16 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.78 +0.17 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.74 +0.14 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.74 +0.25 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.74 +0.27 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.71 +0.28 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.72 +0.24 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.69 +0.26 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.69 +0.22 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.69 +0.24 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.69 +0.26 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.01 45 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 +0.04 45 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.04 +0.05 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 +0.06 45 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.43 +0.07 45 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.65 +0.08 45 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.89 +0.09 45 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.15 +0.10 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.42 +0.10 45 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 2.72 +0.11 45 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 3.02 +0.12 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 +0.15 46 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 +0.16 46 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.04 +0.15 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.75 +0.09 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.52 +0.08 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.33 +0.09 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.18 +0.11 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.04 +0.11 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.89 +0.07 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.84 +0.11 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.78 +0.21 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.72 +0.10 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.73 +0.22 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.71 +0.21 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.69 +0.22 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.69 +0.22 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.69 +0.22 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.58 +0.04 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 +0.03 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.99 +0.05 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 +0.06 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.34 +0.06 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.54 +0.07 45 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.79 +0.11 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.01 +0.11 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.26 +0.12 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.52 +0.12 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.79 +0.12 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.08 +0.13 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.38 +0.10 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.70 +0.14 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.02 +0.10 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.37 +0.12 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.08 +0.14 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.83 +0.09 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.62 +0.10 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.42 +0.12 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.34 +0.21 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.12 +0.11 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.08 +0.21 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.98 +0.19 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.91 +0.18 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.80 +0.09 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.76 +0.16 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.71 +0.16 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.73 +0.22 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.72 +0.24 49 0 0 0
TOTAL PUT 33 4,294 +1
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$ 3.45
28MAY26 2.60 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.67 -0.03 110 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.57 -0.03 95 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.76 -0.04 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.57 -0.03 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.29 -0.02 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 23 0 18 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.86 -0.04 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.67 -0.03 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 0.00 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.87 -0.03 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 -0.02 41 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 -0.02 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.01 24 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.01 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.01 27 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 +0.01 27 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.01 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 0 2,605 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 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 29 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.03 +0.01 27 0 214 0
28MAY26 3.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 77 0
28MAY26 3.60 P 0.00 0.00 0.00 0.16 +0.03 29 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.25 +0.03 0 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
28MAY26 3.90 P 0.40 0.40 0.40 0.45 +0.03 0 12 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.05 +0.03 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 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 18 0
29JUN26 3.30 P 0.05 0.05 0.05 0.05 +0.01 25 10 278 +10
29JUN26 3.40 P 0.07 0.07 0.07 0.09 +0.02 26 10 70 +10
29JUN26 3.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.20 +0.02 25 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.28 +0.02 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.37 +0.03 28 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.47 +0.03 33 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.57 +0.03 38 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.67 +0.04 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.77 +0.04 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.87 +0.04 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.97 +0.04 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.07 +0.04 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.17 +0.04 61 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.27 +0.04 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.37 +0.04 68 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.47 +0.04 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.57 +0.04 74 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.82 +0.04 81 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.07 +0.04 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.32 +0.04 95 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.57 +0.04 100 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.82 +0.05 106 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.06 +0.04 102 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.32 +0.05 117 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.57 +0.05 122 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.82 +0.05 127 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.06 +0.04 121 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.31 +0.04 125 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.10 +0.02 25 0 62 0
30JUL26 3.40 P 0.00 0.00 0.00 0.14 +0.02 24 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.19 +0.02 22 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.33 +0.02 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 +0.02 19 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 +0.02 15 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.60 +0.03 18 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.71 +0.04 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 0.00 22 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.16 +0.01 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.35 +0.02 22 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 +0.02 16 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.71 +0.04 25 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.80 +0.03 21 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.10 +0.03 27 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 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 0.04 +0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.01 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 25 0 25 0
29SEP26 3.40 P 0.17 0.17 0.17 0.20 +0.01 25 12 18 +12
29SEP26 3.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 +0.01 24 0 116 0
29SEP26 3.70 P 0.40 0.40 0.40 0.39 +0.03 26 3 100 -3
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 +0.02 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 +0.02 25 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 +0.03 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.82 +0.02 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 +0.03 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.21 +0.03 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 +0.02 32 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.03 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.59 +0.03 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 0.04 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 0.00 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 0.00 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.01 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 +0.01 25 0 4 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.02 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.02 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.04 +0.03 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 +0.03 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 +0.03 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 +0.03 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 +0.02 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 +0.02 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.88 +0.03 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 +0.05 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.02 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.03 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.03 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 +0.02 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 +0.02 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.34 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 +0.03 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.02 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.02 34 0 0 0
TOTAL PUT 47 4,674 +29
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$ 32.98
28MAY26 23.00 C 0.00 0.00 0.00 9.99 -0.24 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.99 -0.24 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.99 -0.24 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.99 -0.24 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.99 -0.25 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.99 -0.25 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.99 -0.25 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.99 -0.25 0 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.00 -0.24 20 0 97 0
28MAY26 32.00 C 1.06 1.06 1.05 1.03 -0.24 16 17 134 -15
28MAY26 33.00 C 0.54 0.54 0.32 0.29 -0.17 16 46 338 -35
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.05 17 0 1,425 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,092 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 566 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 664 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 347 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.48 -0.25 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.03 -0.20 118 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.53 -0.20 113 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.03 -0.20 109 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.03 -0.20 99 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.98 -0.25 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.03 -0.20 82 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.99 -0.25 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.03 -0.21 66 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.03 -0.21 59 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.03 -0.21 51 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.00 -0.24 36 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.00 -0.24 29 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.00 -0.24 23 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.00 -0.24 16 0 30 0
29JUN26 32.00 C 1.09 1.09 1.08 1.09 -0.18 17 45 124 +15
29JUN26 33.00 C 0.64 0.64 0.44 0.44 -0.16 16 118 523 +118
29JUN26 34.00 C 0.27 0.27 0.20 0.17 -0.07 17 37 561 +30
29JUN26 35.00 C 0.11 0.11 0.09 0.06 -0.04 17 75 659 -60
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 928 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.03 -0.20 65 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.99 -0.25 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.03 -0.21 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.03 -0.21 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.03 -0.21 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.00 -0.24 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.00 -0.24 25 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.00 -0.24 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.02 -0.24 17 0 0 0
30JUL26 32.00 C 1.46 1.46 1.21 1.21 -0.18 17 30 125 +15
30JUL26 33.00 C 0.88 0.88 0.71 0.72 -0.07 18 295 400 +280
30JUL26 34.00 C 0.50 0.50 0.50 0.42 -0.03 18 15 292 +15
30JUL26 35.00 C 0.29 0.29 0.25 0.22 -0.03 18 30 401 +30
30JUL26 36.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 257 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 228 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 0.00 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 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 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.99 -0.25 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.03 -0.21 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.03 -0.21 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.03 -0.21 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.00 -0.24 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.00 -0.24 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.03 -0.23 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.13 -0.24 19 0 0 0
28AUG26 32.00 C 1.42 1.42 1.42 1.51 -0.12 20 15 15 +15
28AUG26 33.00 C 0.96 0.96 0.96 1.06 -0.07 20 15 82 +15
28AUG26 34.00 C 0.75 0.75 0.63 0.72 -0.05 20 25 106 +25
28AUG26 35.00 C 0.50 0.50 0.50 0.47 -0.04 20 10 348 +10
28AUG26 36.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 267 0
28AUG26 37.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.12 0.00 21 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 0.00 21 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 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 14.49 -0.24 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.03 -0.20 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.53 -0.20 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.03 -0.20 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.03 -0.20 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.99 -0.24 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.03 -0.20 50 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.99 -0.25 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.03 -0.21 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.03 -0.21 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.03 -0.21 31 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.00 -0.24 23 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.00 -0.24 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.07 -0.22 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.30 -0.18 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.66 -0.20 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.21 -0.12 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.86 -0.10 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 -0.08 19 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.40 -0.06 19 0 92 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 21 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 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 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 12.03 -0.20 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.99 -0.24 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.03 -0.20 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.99 -0.25 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.03 -0.21 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.03 -0.21 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.03 -0.21 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.01 -0.24 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.16 -0.20 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.44 -0.16 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.81 -0.14 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.19 -0.12 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.74 -0.09 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.35 -0.08 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.04 -0.06 19 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.79 -0.05 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 -0.03 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 0.00 20 0 225 0
30MAR27 23.00 C 0.00 0.00 0.00 10.03 -0.20 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.99 -0.25 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.03 -0.21 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.03 -0.21 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.03 -0.25 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.20 -0.25 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 -0.25 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.76 -0.25 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.14 -0.24 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 -0.18 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.09 -0.18 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.72 -0.13 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.42 -0.08 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.12 -0.07 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 -0.09 18 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.67 -0.10 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.52 -0.10 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.39 -0.09 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.29 -0.08 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 -0.06 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
TOTAL CALL 773 14,094 +458
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.04 +0.01 17 0 777 0
28MAY26 33.00 P 0.26 0.32 0.26 0.32 +0.07 17 18 821 +14
28MAY26 34.00 P 0.85 0.94 0.85 1.04 +0.21 16 32 1,805 -17
28MAY26 35.00 P 0.00 0.00 0.00 2.02 +0.24 0 0 1,407 0
28MAY26 36.00 P 0.00 0.00 0.00 3.02 +0.24 0 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.02 +0.24 0 0 162 0
28MAY26 38.00 P 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.02 +0.24 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.07 +0.12 79 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.07 +0.12 87 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.07 +0.12 94 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.07 +0.12 102 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.07 +0.12 109 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.07 +0.12 116 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.07 +0.12 122 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.07 +0.12 129 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 42 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
29JUN26 28.00 P 0.04 0.04 0.04 0.01 0.00 19 30 77 +30
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 18 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 0.00 17 0 507 0
29JUN26 31.00 P 0.00 0.00 0.00 0.27 +0.01 17 0 204 0
29JUN26 32.00 P 0.65 0.65 0.65 0.65 +0.06 17 10 586 +10
29JUN26 33.00 P 1.02 1.02 1.02 1.23 +0.12 17 2 734 0
29JUN26 34.00 P 1.71 1.90 1.71 2.03 +0.16 18 31 197 +1
29JUN26 35.00 P 0.00 0.00 0.00 2.91 +0.21 16 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 3.89 +0.23 16 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.89 +0.24 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.85 +0.21 0 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.90 +0.09 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.90 +0.10 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.90 +0.10 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.90 +0.10 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.84 +0.04 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.90 +0.10 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.85 +0.05 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.90 +0.10 54 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 +0.01 20 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 65 0
30JUL26 29.00 P 0.00 0.00 0.00 0.11 +0.03 18 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 0.26 +0.06 18 0 120 0
30JUL26 31.00 P 0.00 0.00 0.00 0.51 +0.08 18 0 231 0
30JUL26 32.00 P 0.00 0.00 0.00 0.92 +0.12 18 0 256 0
30JUL26 33.00 P 0.00 0.00 0.00 1.45 +0.12 17 0 309 0
30JUL26 34.00 P 2.17 2.17 2.17 2.19 +0.15 18 15 131 +15
30JUL26 35.00 P 3.03 3.03 3.03 3.03 +0.16 18 15 285 0
30JUL26 36.00 P 0.00 0.00 0.00 3.93 +0.24 18 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.90 +0.24 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.85 +0.20 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.90 +0.09 24 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.90 +0.10 27 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.90 +0.10 29 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.90 +0.10 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.90 +0.10 34 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.88 +0.08 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.29 +0.06 21 0 60 0
28AUG26 30.00 P 0.00 0.00 0.00 0.51 +0.08 21 0 72 0
28AUG26 31.00 P 0.00 0.00 0.00 0.84 +0.11 21 0 102 0
28AUG26 32.00 P 1.23 1.23 1.23 1.28 +0.14 21 6 147 +6
28AUG26 33.00 P 0.00 0.00 0.00 1.85 +0.18 21 0 80 0
28AUG26 34.00 P 0.00 0.00 0.00 2.53 +0.20 22 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 3.21 +0.12 20 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.05 +0.22 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.96 +0.23 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.09 +0.42 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.09 +0.24 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.07 +0.20 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.03 +0.14 34 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.01 +0.08 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.99 +0.04 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.97 +0.14 38 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 33 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 23 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 0.05 +0.01 20 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.35 +0.03 19 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 +0.06 20 0 364 0
29SEP26 31.00 P 0.00 0.00 0.00 0.94 +0.07 20 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 1.38 +0.09 20 0 24 0
29SEP26 33.00 P 1.94 1.94 1.94 1.89 +0.07 19 1 23 +1
29SEP26 34.00 P 0.00 0.00 0.00 2.54 +0.15 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.27 +0.17 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.09 +0.19 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.98 +0.21 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.10 +0.40 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.10 +0.24 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.07 +0.19 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.04 +0.14 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.01 +0.08 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.99 +0.04 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.97 +0.04 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.03 +0.11 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.88 +0.04 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.02 +0.19 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 +0.04 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 +0.05 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 +0.07 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.92 +0.09 19 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.30 +0.11 20 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.76 +0.13 20 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 2.31 +0.15 20 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 2.86 +0.17 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.55 +0.19 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.31 +0.20 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.14 +0.22 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.20 +0.41 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.15 +0.24 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.14 +0.25 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.13 +0.23 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.09 +0.16 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.06 +0.11 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.03 +0.09 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.03 +0.11 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.99 +0.08 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.02 +0.19 35 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 0.07 -0.01 18 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 0.00 18 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 -0.01 18 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.52 -0.01 18 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.08 +0.01 19 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.46 +0.01 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.92 +0.02 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.47 +0.04 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.00 +0.06 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.67 +0.08 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.41 +0.11 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.21 +0.13 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.20 +0.29 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.18 +0.19 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.15 +0.21 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.13 +0.20 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.09 +0.15 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.06 +0.11 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.03 +0.09 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.06 +0.14 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.04 +0.13 31 0 0 0
TOTAL PUT 160 15,362 +60
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$ 4.79
28MAY26 3.90 C 0.00 0.00 0.00 0.89 -0.18 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.79 -0.18 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.69 -0.18 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.59 -0.18 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.50 -0.18 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.42 -0.16 58 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.34 -0.15 58 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.26 -0.14 55 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.18 -0.14 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.13 -0.12 50 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.09 -0.10 51 0 225 0
28MAY26 5.00 C 0.16 0.16 0.08 0.06 -0.08 51 190 361 +75
28MAY26 5.25 C 0.05 0.05 0.03 0.02 -0.03 53 4 481 +1
28MAY26 5.50 C 0.01 0.01 0.01 0.01 -0.01 61 5 384 0
28MAY26 5.75 C 0.01 0.01 0.01 0.01 0.00 76 60 304 -60
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 246 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 509 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 138 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 158 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 176 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 185 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 193 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 209 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 216 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.20 -0.18 79 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.10 -0.18 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.00 -0.18 68 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.89 -0.19 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.80 -0.18 58 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.69 -0.19 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.59 -0.19 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.49 -0.19 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.40 -0.18 39 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.30 -0.18 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.20 -0.17 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.11 -0.16 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.01 -0.16 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.91 -0.17 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 -0.16 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 -0.15 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.66 -0.15 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 -0.14 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 -0.13 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.15 41 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 -0.12 43 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 -0.12 42 0 91 0
29JUN26 4.80 C 0.36 0.36 0.36 0.28 -0.10 44 2 65 +2
29JUN26 4.90 C 0.32 0.32 0.23 0.23 -0.10 43 5 141 0
29JUN26 5.00 C 0.26 0.26 0.19 0.19 -0.09 43 7 268 +5
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.06 44 0 123 0
29JUN26 5.50 C 0.12 0.12 0.09 0.07 -0.05 44 22 288 +14
29JUN26 5.75 C 0.09 0.09 0.07 0.04 -0.04 44 52 590 0
29JUN26 6.00 C 0.06 0.06 0.04 0.03 -0.02 48 74 397 +67
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 49 0 325 0
29JUN26 6.50 C 0.02 0.02 0.02 0.01 -0.01 48 40 491 +40
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1,278 0
29JUN26 7.00 C 0.02 0.02 0.02 0.01 0.00 58 10 578 -10
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.97 -0.16 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.88 -0.16 42 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.80 -0.16 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.72 -0.15 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.66 -0.14 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.60 -0.12 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.54 -0.11 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.47 -0.12 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.42 -0.12 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.37 -0.10 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.33 -0.09 44 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.29 -0.08 44 0 72 0
30JUL26 5.25 C 0.00 0.00 0.00 0.21 -0.07 44 0 273 0
30JUL26 5.50 C 0.15 0.15 0.15 0.15 -0.06 45 10 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 -0.05 44 0 30 0
30JUL26 6.00 C 0.12 0.12 0.12 0.07 -0.03 45 100 26 -84
30JUL26 6.25 C 0.00 0.00 0.00 0.05 -0.02 45 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.88 -0.14 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.81 -0.11 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.73 -0.14 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.67 -0.13 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.61 -0.12 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.53 -0.14 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.49 -0.12 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.44 -0.11 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.40 -0.10 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.36 -0.09 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.28 -0.07 44 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.22 -0.06 45 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.03 45 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.15 -0.15 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 -0.16 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 -0.15 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 -0.13 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.13 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.13 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 -0.12 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.13 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.11 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.12 43 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.12 43 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.09 43 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.10 43 0 28 0
29SEP26 5.25 C 0.34 0.34 0.34 0.34 -0.09 43 1 81 +1
29SEP26 5.50 C 0.32 0.32 0.32 0.28 -0.07 44 1 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.07 43 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 1,155 0
29SEP26 6.25 C 0.16 0.16 0.16 0.13 -0.04 44 1 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.04 44 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.03 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 122 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 48 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.02 42 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.26 -0.15 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.19 -0.15 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 -0.15 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 -0.15 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.14 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.14 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 -0.13 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 -0.12 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 -0.13 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 -0.12 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.12 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 -0.12 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 -0.10 42 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.09 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.07 43 0 16 0
30DEC26 5.75 C 0.40 0.40 0.35 0.35 -0.08 43 4 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 -0.07 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.07 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.06 43 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.04 43 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.04 42 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.03 43 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.02 42 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.02 37 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.28 -0.16 43 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.23 -0.14 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.17 -0.13 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 -0.14 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.03 -0.15 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.00 -0.12 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.12 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 -0.13 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 -0.11 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 -0.11 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 -0.10 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 -0.10 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 -0.08 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 -0.09 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.07 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 -0.07 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.07 42 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.06 42 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.05 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.05 42 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.04 42 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.02 42 0 44 0
TOTAL CALL 588 12,703 +51
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 62 0 261 0
28MAY26 4.40 P 0.02 0.02 0.02 0.03 +0.02 60 10 302 0
28MAY26 4.50 P 0.02 0.03 0.02 0.04 +0.02 54 50 457 +50
28MAY26 4.60 P 0.05 0.06 0.05 0.07 +0.03 56 104 411 -22
28MAY26 4.70 P 0.07 0.10 0.07 0.10 +0.04 53 10 153 -10
28MAY26 4.80 P 0.11 0.11 0.11 0.15 +0.06 55 35 329 0
28MAY26 4.90 P 0.12 0.20 0.12 0.21 +0.09 55 21 370 0
28MAY26 5.00 P 0.17 0.17 0.17 0.28 +0.11 57 42 439 -42
28MAY26 5.25 P 0.00 0.00 0.00 0.47 +0.13 47 0 290 0
28MAY26 5.50 P 0.00 0.00 0.00 0.72 +0.16 64 0 171 0
28MAY26 5.75 P 0.00 0.00 0.00 0.99 +0.18 100 0 383 0
28MAY26 6.00 P 0.00 0.00 0.00 1.22 +0.16 93 0 233 -30
28MAY26 6.25 P 0.00 0.00 0.00 1.48 +0.16 121 0 0 -55
28MAY26 6.50 P 0.00 0.00 0.00 1.73 +0.16 134 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 1.98 +0.16 147 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 +0.16 159 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.48 +0.16 170 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.73 +0.16 182 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.98 +0.16 192 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.23 +0.15 202 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.48 +0.16 211 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.73 +0.15 220 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.99 +0.17 245 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.23 +0.16 237 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.48 +0.16 245 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 48 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.02 48 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.02 46 0 230 0
29JUN26 4.30 P 0.10 0.10 0.10 0.09 +0.03 45 1 115 +1
29JUN26 4.40 P 0.09 0.11 0.09 0.11 +0.03 44 360 347 -140
29JUN26 4.50 P 0.09 0.09 0.09 0.15 +0.04 45 20 422 0
29JUN26 4.60 P 0.19 0.19 0.19 0.19 +0.05 45 10 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 +0.06 44 0 131 0
29JUN26 4.80 P 0.28 0.28 0.27 0.27 +0.06 43 10 481 +10
29JUN26 4.90 P 0.28 0.28 0.28 0.34 +0.08 45 11 247 +5
29JUN26 5.00 P 0.28 0.34 0.28 0.40 +0.09 45 8 622 +6
29JUN26 5.25 P 0.47 0.47 0.47 0.58 +0.11 46 1 136 -1
29JUN26 5.50 P 0.00 0.00 0.00 0.79 +0.14 49 0 326 0
29JUN26 5.75 P 0.00 0.00 0.00 1.02 +0.16 53 0 289 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 +0.16 55 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 1.49 +0.16 58 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.74 +0.16 65 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 +0.16 66 0 100 -30
29JUN26 7.00 P 0.00 0.00 0.00 2.24 +0.17 76 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 +0.16 76 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 +0.16 81 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.99 +0.17 92 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 +0.15 90 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 +0.17 100 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.73 +0.15 99 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.99 +0.17 109 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.23 +0.16 107 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.48 +0.16 111 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.03 44 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 +0.03 45 0 75 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 +0.04 45 0 11 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 +0.05 44 0 25 0
30JUL26 4.50 P 0.00 0.00 0.00 0.23 +0.05 44 0 677 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 +0.06 44 0 165 0
30JUL26 4.70 P 0.00 0.00 0.00 0.32 +0.07 45 0 69 0
30JUL26 4.80 P 0.00 0.00 0.00 0.37 +0.07 45 0 76 0
30JUL26 4.90 P 0.00 0.00 0.00 0.42 +0.07 44 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.49 +0.09 45 0 365 0
30JUL26 5.25 P 0.00 0.00 0.00 0.67 +0.12 47 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.83 +0.11 43 0 90 0
30JUL26 5.75 P 0.96 0.96 0.96 1.04 +0.12 44 10 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.28 +0.15 49 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.51 +0.16 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.74 +0.15 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.98 +0.15 51 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.24 +0.17 59 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.48 +0.16 60 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.73 +0.16 63 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.99 +0.17 71 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.23 +0.15 70 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.49 +0.17 78 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.15 +0.03 45 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.21 +0.04 44 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 +0.04 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 +0.05 44 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.33 +0.05 44 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.39 +0.08 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.44 +0.08 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.49 +0.08 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 +0.08 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.73 +0.11 46 0 12 0
28AUG26 5.50 P 0.00 0.00 0.00 0.89 +0.09 44 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 1.10 +0.12 46 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.30 +0.12 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.53 +0.14 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.76 +0.15 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.00 +0.17 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.24 +0.17 51 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.48 +0.16 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.73 +0.16 55 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.99 +0.17 61 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.23 +0.15 61 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.49 +0.17 67 0 0 0
29SEP26 3.80 P 0.11 0.11 0.11 0.11 +0.02 43 2 8 +2
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.03 44 0 3 0
29SEP26 4.00 P 0.15 0.16 0.15 0.16 +0.03 44 2 64 +2
29SEP26 4.10 P 0.18 0.19 0.18 0.19 +0.03 44 2 44 +2
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.04 44 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.04 44 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.05 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.06 45 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.06 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.06 44 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.06 44 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.07 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.08 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.10 44 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 +0.11 44 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 +0.13 46 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.12 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.13 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 +0.14 45 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.01 +0.15 46 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 +0.16 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 +0.16 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 +0.16 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 +0.17 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 +0.15 55 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 +0.17 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.73 +0.15 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.99 +0.17 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.23 +0.16 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.48 +0.16 67 0 0 0
30DEC26 3.80 P 0.18 0.19 0.18 0.19 +0.02 42 26 45 +26
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.02 42 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.03 43 0 4 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.04 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.04 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
30DEC26 4.50 P 0.45 0.45 0.45 0.46 +0.07 43 5 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.05 42 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.06 42 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.06 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.07 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 +0.07 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.10 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.10 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 +0.11 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 +0.12 43 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.13 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 +0.13 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 +0.14 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 +0.15 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 +0.16 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 +0.16 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 +0.17 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 +0.15 45 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 +0.17 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.73 +0.15 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.99 +0.17 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.23 +0.16 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.48 +0.16 55 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 +0.04 42 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 +0.04 43 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.04 42 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.05 42 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.05 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 +0.07 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.06 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.06 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.06 41 0 0 0
30MAR27 5.00 P 0.70 0.72 0.70 0.81 +0.09 41 50 76 +50
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.10 41 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.11 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 +0.12 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 +0.12 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 +0.11 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 +0.12 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 +0.13 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 +0.14 42 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.55 +0.14 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 +0.14 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.00 +0.15 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.24 +0.16 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.49 +0.17 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.73 +0.15 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.99 +0.17 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.23 +0.16 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.48 +0.16 49 0 0 0
TOTAL PUT 790 14,204 -176
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$ 48.10
28MAY26 36.00 C 0.00 0.00 0.00 12.12 -0.14 71 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.12 -0.14 63 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.12 -0.14 55 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.12 -0.14 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.12 -0.14 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.12 -0.14 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.12 -0.15 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.13 -0.14 35 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.16 -0.14 36 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 3.22 -0.14 36 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 2.36 -0.13 36 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 1.63 -0.11 36 0 97 0
28MAY26 48.00 C 1.40 1.40 1.40 1.01 -0.08 35 2 121 -2
28MAY26 49.00 C 0.00 0.00 0.00 0.58 -0.09 35 0 36 0
28MAY26 50.00 C 0.79 0.79 0.29 0.31 -0.05 35 21 161 -17
28MAY26 52.50 C 0.11 0.11 0.09 0.05 -0.01 37 11 121 -10
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
28MAY26 57.50 C 0.03 0.03 0.03 0.01 0.00 53 9 95 -9
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.16 -0.15 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.17 -0.14 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.17 -0.14 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.17 -0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.17 -0.15 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.18 -0.14 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.18 -0.14 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.18 -0.15 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.19 -0.14 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.19 -0.14 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.19 -0.14 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.20 -0.14 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.20 -0.14 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.12 -0.23 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.14 -0.12 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.17 -0.10 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.21 -0.08 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.31 -0.15 34 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.39 -0.15 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.49 -0.16 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.64 -0.15 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.84 -0.15 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.10 -0.15 34 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 3.42 -0.15 34 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.80 -0.16 34 0 126 0
29JUN26 48.00 C 2.31 2.31 2.19 2.27 -0.15 34 60 121 0
29JUN26 49.00 C 2.62 2.62 1.78 1.80 -0.12 34 30 179 +30
29JUN26 50.00 C 2.23 2.23 1.31 1.42 -0.09 34 46 381 +30
29JUN26 52.50 C 0.89 0.89 0.72 0.77 -0.04 35 20 105 +5
29JUN26 55.00 C 0.49 0.50 0.49 0.37 -0.03 35 5 155 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 175 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 362 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 162 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.19 -0.22 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.33 -0.12 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.38 -0.10 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.43 -0.12 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.44 -0.16 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.55 -0.12 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.70 -0.11 36 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.89 -0.10 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.14 -0.08 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.43 -0.09 36 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 3.84 -0.03 37 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.31 +0.04 37 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 2.78 0.00 37 0 155 0
30JUL26 49.00 C 3.12 3.12 2.26 2.33 +0.01 37 37 68 -37
30JUL26 50.00 C 2.65 2.69 2.14 1.94 -0.01 37 87 93 -23
30JUL26 52.50 C 1.74 1.77 1.74 1.16 -0.02 37 30 178 0
30JUL26 55.00 C 0.00 0.00 0.00 0.67 -0.01 36 0 187 0
30JUL26 57.50 C 0.00 0.00 0.00 0.37 0.00 36 0 74 0
30JUL26 60.00 C 0.00 0.00 0.00 0.20 0.00 36 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 0.00 37 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 37 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.44 - 38 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 8.52 -0.08 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.66 -0.16 37 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.84 -0.16 37 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.08 -0.14 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.35 -0.16 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.70 -0.15 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.98 -0.25 35 0 0 0
28AUG26 47.00 C 3.61 3.61 3.61 3.62 0.00 37 15 45 +15
28AUG26 48.00 C 0.00 0.00 0.00 3.15 +0.01 37 0 45 0
28AUG26 49.00 C 3.50 3.50 3.49 2.71 -0.14 37 30 52 +15
28AUG26 50.00 C 0.00 0.00 0.00 2.33 -0.11 37 0 39 0
28AUG26 52.50 C 1.75 1.75 1.75 1.56 -0.06 37 15 15 -15
28AUG26 55.00 C 1.14 1.14 1.14 1.02 -0.07 37 15 30 +15
28AUG26 57.50 C 0.80 0.80 0.80 0.65 -0.06 37 15 56 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 10 0
28AUG26 62.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 18 0
28AUG26 65.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.23 -0.11 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.25 -0.13 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.31 -0.03 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.33 -0.13 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.39 -0.06 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.49 -0.13 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.67 -0.05 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.66 +0.06 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.85 -0.11 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.06 -0.11 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.36 -0.10 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.68 -0.09 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.07 -0.09 37 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.51 -0.21 37 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.07 -0.01 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.62 +0.01 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.21 0.00 38 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 2.83 -0.02 38 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 2.05 -0.04 38 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 1.47 -0.03 38 0 328 0
29SEP26 57.50 C 0.00 0.00 0.00 1.04 -0.02 38 0 1,029 0
29SEP26 60.00 C 0.00 0.00 0.00 0.73 -0.02 37 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 0.51 -0.01 37 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 0.00 37 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 0.00 37 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 0.00 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.43 -0.13 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.57 -0.12 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.72 -0.11 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.93 -0.11 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.18 -0.10 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.47 -0.09 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.82 -0.09 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.20 -0.09 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.64 -0.08 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.12 -0.07 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.62 -0.06 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.19 -0.06 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.76 -0.05 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.37 -0.04 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.02 -0.05 37 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.23 -0.04 37 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.58 -0.02 37 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.05 -0.02 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.63 -0.02 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.28 -0.01 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.00 -0.01 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 0.00 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.63 -0.15 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.97 0.00 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.20 -0.01 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.48 +0.12 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.80 +0.11 37 0 0 0
30MAR27 41.00 C 10.39 10.39 9.60 9.12 +0.05 36 2 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.68 +0.18 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.13 +0.18 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.64 +0.17 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.15 +0.16 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.53 -0.06 36 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.08 -0.05 36 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.69 -0.04 36 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.32 -0.03 36 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.96 -0.03 36 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.20 -0.04 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.56 -0.01 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.03 -0.01 37 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.58 -0.01 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.16 +0.05 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.72 0.00 37 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.44 -0.05 37 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.22 0.00 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.99 0.00 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.80 0.00 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.67 -0.02 37 0 0 0
TOTAL CALL 450 9,874 +12
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 0.00 37 0 66 0
28MAY26 45.00 P 0.00 0.00 0.00 0.10 0.00 36 0 156 0
28MAY26 46.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 188 0
28MAY26 47.00 P 0.22 0.52 0.22 0.51 +0.02 36 7 128 -7
28MAY26 48.00 P 0.00 0.00 0.00 0.92 +0.03 36 0 109 0
28MAY26 49.00 P 0.89 1.34 0.89 1.47 +0.02 36 35 171 0
28MAY26 50.00 P 1.25 2.10 1.22 2.20 +0.09 36 46 225 -38
28MAY26 52.50 P 0.00 0.00 0.00 4.43 +0.13 36 0 136 0
28MAY26 55.00 P 0.00 0.00 0.00 6.90 +0.14 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.55 +0.15 84 0 26 0
28MAY26 60.00 P 0.00 0.00 0.00 12.05 +0.14 99 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 14.61 +0.20 120 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.04 +0.16 124 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.55 +0.15 138 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.04 +0.14 149 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.59 +0.21 168 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.03 +0.14 168 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.59 +0.22 189 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.09 +0.22 199 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.52 +0.14 195 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.09 +0.22 217 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.54 +0.15 217 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 0.00 35 0 50 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 0.00 35 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.43 -0.01 35 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.63 -0.02 35 0 60 0
29JUN26 45.00 P 0.99 0.99 0.99 0.90 -0.01 35 10 100 -10
29JUN26 46.00 P 1.33 1.33 1.33 1.23 +0.02 35 15 145 +2
29JUN26 47.00 P 1.52 1.60 1.52 1.63 +0.08 35 30 152 -9
29JUN26 48.00 P 1.97 1.97 1.97 2.08 +0.03 34 11 194 0
29JUN26 49.00 P 2.72 2.72 2.72 2.65 +0.13 35 2 128 -2
29JUN26 50.00 P 2.45 2.86 2.36 3.23 +0.03 34 79 288 -19
29JUN26 52.50 P 4.50 4.50 4.50 5.03 +0.06 34 2 47 +2
29JUN26 55.00 P 5.85 5.85 5.85 7.15 +0.09 34 15 157 -15
29JUN26 57.50 P 0.00 0.00 0.00 9.55 +0.11 38 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 12.05 +0.14 45 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 14.61 +0.17 54 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 17.08 +0.14 59 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.58 +0.14 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.08 +0.14 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.59 +0.17 75 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.03 +0.10 76 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.59 +0.17 85 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.09 +0.17 89 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.61 +0.18 95 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.09 +0.16 98 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.55 +0.11 99 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.39 +0.03 36 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.55 +0.04 37 0 0 0
30JUL26 40.00 P 0.73 0.73 0.73 0.75 +0.04 37 2 44 +2
30JUL26 41.00 P 0.00 0.00 0.00 0.98 +0.04 36 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.25 +0.03 36 0 22 0
30JUL26 43.00 P 1.48 1.48 1.48 1.58 +0.04 36 2 199 +2
30JUL26 44.00 P 1.44 1.44 1.44 1.96 +0.09 36 5 230 0
30JUL26 45.00 P 2.15 2.15 2.15 2.39 +0.03 36 1 268 +1
30JUL26 46.00 P 2.23 2.23 2.23 2.89 +0.14 36 2 83 0
30JUL26 47.00 P 0.00 0.00 0.00 3.44 +0.04 35 0 203 0
30JUL26 48.00 P 3.48 3.48 3.48 4.05 +0.04 35 15 214 +15
30JUL26 49.00 P 3.81 4.27 3.80 4.71 +0.05 35 114 386 +114
30JUL26 50.00 P 4.45 4.45 4.36 5.64 +0.28 38 55 156 +23
30JUL26 52.50 P 0.00 0.00 0.00 7.41 +0.14 36 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 9.52 +0.04 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.86 0.00 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.15 +0.06 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.56 +0.09 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.00 +0.08 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.45 +0.09 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.91 +0.08 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.55 +0.25 51 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.03 +0.21 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.89 - 37 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 1.12 +0.02 37 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.44 +0.08 37 0 27 0
28AUG26 42.00 P 0.00 0.00 0.00 1.70 +0.03 36 0 15 0
28AUG26 43.00 P 2.03 2.03 2.03 2.04 +0.01 36 15 43 0
28AUG26 44.00 P 2.08 2.40 2.08 2.46 +0.03 36 30 80 +30
28AUG26 45.00 P 2.35 2.35 2.35 2.91 +0.03 36 15 79 +15
28AUG26 46.00 P 2.77 3.40 2.77 3.41 +0.01 36 30 40 +15
28AUG26 47.00 P 3.36 3.36 3.36 3.97 +0.02 36 10 15 +1
28AUG26 48.00 P 3.81 3.90 3.81 4.57 +0.03 36 25 126 -10
28AUG26 49.00 P 4.48 4.48 4.48 5.21 0.00 36 10 105 0
28AUG26 50.00 P 0.00 0.00 0.00 6.16 +0.30 39 0 105 0
28AUG26 52.50 P 0.00 0.00 0.00 7.83 -0.14 37 0 67 0
28AUG26 55.00 P 0.00 0.00 0.00 9.85 -0.20 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.01 +0.03 36 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 14.29 -0.09 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.69 -0.04 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.13 +0.16 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.49 -0.07 30 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.01 0.00 37 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.55 +0.09 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.03 +0.09 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.02 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.77 -0.02 37 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.97 +0.03 37 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 1.23 +0.02 37 0 2 0
29SEP26 40.00 P 1.39 1.48 1.39 1.49 0.00 37 3 23 +3
29SEP26 41.00 P 0.00 0.00 0.00 1.79 +0.04 36 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 2.13 +0.01 36 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.55 +0.05 37 0 93 0
29SEP26 44.00 P 2.83 2.83 2.83 2.96 +0.01 36 10 268 +10
29SEP26 45.00 P 3.14 3.14 3.12 3.43 +0.02 36 25 284 -5
29SEP26 46.00 P 0.00 0.00 0.00 3.95 +0.02 36 0 156 0
29SEP26 47.00 P 4.13 4.13 4.13 4.50 +0.02 36 10 866 +10
29SEP26 48.00 P 0.00 0.00 0.00 5.09 +0.01 36 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.74 +0.02 36 0 169 0
29SEP26 50.00 P 0.00 0.00 0.00 6.43 +0.05 37 0 105 0
29SEP26 52.50 P 8.30 8.30 8.30 8.49 +0.33 39 1 102 +1
29SEP26 55.00 P 0.00 0.00 0.00 10.26 +0.08 37 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 12.39 -0.11 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.59 +0.08 38 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.88 +0.09 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.23 +0.10 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.61 -0.03 37 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.03 -0.02 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.55 +0.09 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.03 +0.09 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.39 -0.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.96 +0.22 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.44 +0.16 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.92 +0.15 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.41 +0.20 41 0 0 0
30DEC26 36.00 P 1.18 1.18 1.18 1.25 +0.03 37 1 2 +1
30DEC26 37.00 P 0.00 0.00 0.00 1.51 +0.04 37 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.78 +0.04 37 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.10 +0.05 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.44 +0.05 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.80 +0.06 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.22 +0.07 37 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.64 +0.07 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.12 +0.08 37 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.62 +0.08 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.14 +0.09 37 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.71 +0.09 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.29 +0.09 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.90 +0.10 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.55 +0.10 37 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.27 +0.12 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.11 +0.12 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.09 +0.12 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.19 +0.13 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.36 +0.13 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.60 +0.13 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.92 +0.14 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.28 +0.14 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.67 +0.14 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.09 +0.14 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.53 +0.12 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.99 +0.14 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.46 +0.14 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.94 +0.15 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.42 +0.14 38 0 0 0
30MAR27 36.00 P 1.73 1.88 1.73 1.84 0.00 37 11 18 +11
30MAR27 37.00 P 0.00 0.00 0.00 2.11 -0.02 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.45 +0.03 37 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.88 +0.06 38 0 0 0
30MAR27 40.00 P 3.20 3.20 3.20 3.24 +0.06 38 1 5 +1
30MAR27 41.00 P 0.00 0.00 0.00 3.63 +0.08 37 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.06 +0.03 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.53 +0.03 38 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.02 +0.04 38 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 5.53 +0.07 38 0 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 6.08 +0.08 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.68 +0.03 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.29 +0.04 38 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.86 +0.08 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.51 +0.03 38 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.21 +0.04 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.05 +0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.99 +0.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.05 +0.07 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.09 -0.17 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.25 -0.10 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.46 +0.01 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.71 -0.17 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.00 0.00 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.32 0.00 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.81 +0.14 40 0 0 0
TOTAL PUT 645 11,073 +144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 42.34
28MAY26 32.00 C 0.00 0.00 0.00 10.36 -0.96 75 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.36 -0.96 66 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.34 -0.98 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.36 -0.96 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.36 -0.96 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.36 -0.96 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.36 -0.96 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.37 -0.95 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.42 -0.90 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 1.56 -0.76 29 0 0 0
28MAY26 42.00 C 0.73 0.89 0.73 0.91 -0.42 30 23 23 +21
28MAY26 43.00 C 0.71 0.71 0.38 0.43 -0.06 29 82 137 +11
28MAY26 44.00 C 0.33 0.33 0.14 0.17 +0.01 29 33 123 -24
28MAY26 45.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 163 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 0.00 31 0 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 248 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 206 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 191 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.40 -0.92 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.41 -0.91 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.35 -0.97 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.36 -0.96 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.49 -0.83 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.51 -0.81 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.46 -0.86 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.49 -0.83 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.55 -0.77 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.65 -0.67 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.81 -0.51 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.04 -0.29 28 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.37 -0.13 28 0 0 0
29JUN26 42.00 C 2.01 2.01 1.91 1.84 -0.08 29 45 102 -30
29JUN26 43.00 C 1.35 1.35 1.35 1.35 -0.13 28 15 65 +2
29JUN26 44.00 C 0.00 0.00 0.00 0.96 -0.13 28 0 92 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 -0.07 28 0 138 0
29JUN26 46.00 C 0.56 0.56 0.56 0.45 -0.07 28 15 117 -15
29JUN26 47.00 C 0.39 0.39 0.39 0.29 -0.08 28 15 129 -5
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.08 28 0 158 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 192 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 318 0
29JUN26 52.50 C 0.07 0.07 0.07 0.02 -0.02 29 2 22 -2
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 44 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 63 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 8.76 -0.56 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.69 -0.63 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.80 -0.52 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.95 -0.37 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.15 -0.17 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.40 +0.02 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.72 +0.10 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.13 +0.11 31 0 0 0
30JUL26 42.00 C 2.85 2.85 2.68 2.59 +0.06 31 30 21 -15
30JUL26 43.00 C 0.00 0.00 0.00 2.11 +0.07 31 0 36 0
30JUL26 44.00 C 0.00 0.00 0.00 1.69 +0.04 31 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 1.36 +0.05 31 0 41 0
30JUL26 46.00 C 0.00 0.00 0.00 1.07 +0.03 31 0 90 0
30JUL26 47.00 C 0.00 0.00 0.00 0.84 +0.04 31 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.65 +0.03 31 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.49 +0.02 31 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 0.37 +0.02 31 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 8.96 -0.36 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.96 -0.36 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.12 -0.20 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.33 -0.02 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.58 +0.07 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.89 +0.06 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.25 +0.05 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.73 +0.11 32 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.22 +0.08 33 0 0 0
28AUG26 43.00 C 2.66 2.66 2.66 2.74 +0.07 33 15 15 +15
28AUG26 44.00 C 0.00 0.00 0.00 2.28 +0.01 32 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 1.94 +0.03 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.61 0.00 32 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.33 0.00 32 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.09 -0.01 32 0 30 0
28AUG26 49.00 C 0.00 0.00 0.00 0.89 -0.01 32 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.72 0.00 32 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.23 -0.01 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 32 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 11.00 -0.32 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.10 -0.22 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.23 -0.09 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.39 +0.07 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.44 +0.08 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.68 +0.06 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.97 +0.05 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.30 +0.05 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.69 +0.03 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.12 +0.02 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.71 +0.09 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.23 +0.07 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.79 +0.05 32 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 +0.03 32 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.06 +0.01 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.76 -0.01 32 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.49 -0.02 32 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.26 -0.02 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.06 -0.02 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.68 -0.02 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 -0.02 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 75 0
29SEP26 60.00 C 0.29 0.29 0.29 0.16 0.00 32 1 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 15 0
29SEP26 65.00 C 0.16 0.16 0.16 0.06 0.00 32 2 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 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.60 +0.26 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.77 +0.24 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.96 +0.24 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.20 +0.22 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.50 +0.31 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.61 +0.11 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.96 +0.10 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.34 +0.07 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.77 +0.08 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.24 +0.07 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.83 +0.06 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.35 +0.05 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.90 +0.03 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.52 +0.04 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.18 +0.06 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.86 +0.06 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 +0.01 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.27 +0.04 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 +0.03 32 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.50 +0.03 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.06 +0.01 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.77 +0.02 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 +0.02 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.01 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 0.21 +0.01 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.01 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 12.21 +0.18 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.43 +0.19 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.68 +0.24 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.96 +0.19 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.27 +0.19 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.67 +0.24 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.04 +0.33 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.22 +0.08 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.68 +0.10 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.16 +0.08 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.79 +0.20 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.38 +0.10 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.94 +0.07 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.48 +0.06 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.14 +0.06 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.80 +0.06 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.48 +0.07 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.18 +0.10 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.90 +0.05 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.27 +0.01 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.75 +0.03 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.42 +0.04 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 +0.02 32 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.65 +0.02 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
TOTAL CALL 278 7,344 -42
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 38 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 0.00 31 0 81 0
28MAY26 40.00 P 0.11 0.11 0.11 0.06 -0.02 29 1 181 0
28MAY26 41.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 94 0
28MAY26 42.00 P 0.59 0.70 0.52 0.53 -0.07 29 17 184 +3
28MAY26 43.00 P 0.88 1.03 0.81 1.06 -0.12 29 43 92 -1
28MAY26 44.00 P 0.00 0.00 0.00 1.81 -0.17 29 0 260 0
28MAY26 45.00 P 0.00 0.00 0.00 2.70 -0.13 29 0 234 0
28MAY26 46.00 P 0.00 0.00 0.00 3.66 -0.14 0 0 167 0
28MAY26 47.00 P 0.00 0.00 0.00 4.66 -0.14 0 0 506 0
28MAY26 48.00 P 0.00 0.00 0.00 5.66 -0.14 0 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 6.66 -0.14 0 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 7.76 -0.04 75 0 0 -2
28MAY26 52.50 P 0.00 0.00 0.00 10.23 -0.18 87 0 0 -15
28MAY26 55.00 P 0.00 0.00 0.00 12.70 -0.21 95 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.19 -0.25 104 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.67 -0.18 106 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.29 -0.13 155 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.66 -0.25 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.23 -0.13 164 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.77 -0.10 185 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.27 -0.16 195 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 63 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.08 28 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 -0.12 28 0 212 0
29JUN26 39.00 P 0.00 0.00 0.00 0.38 -0.12 28 0 97 0
29JUN26 40.00 P 0.67 0.67 0.67 0.60 -0.16 28 40 135 -40
29JUN26 41.00 P 0.00 0.00 0.00 0.89 -0.22 27 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 1.30 -0.24 27 0 134 0
29JUN26 43.00 P 0.00 0.00 0.00 1.91 -0.15 29 0 136 0
29JUN26 44.00 P 2.25 2.25 2.25 2.49 -0.26 28 15 170 0
29JUN26 45.00 P 0.00 0.00 0.00 3.20 -0.26 28 0 83 0
29JUN26 46.00 P 4.22 4.22 4.22 4.00 -0.24 28 3 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.85 -0.23 28 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.76 -0.20 28 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.70 -0.18 28 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 7.76 -0.31 35 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.23 -0.21 40 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.70 -0.21 45 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.23 -0.21 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.67 -0.18 52 0 0 -2
29JUN26 62.50 P 0.00 0.00 0.00 20.29 -0.13 70 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.67 -0.24 62 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.23 -0.13 75 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.77 -0.10 84 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.27 -0.16 89 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.72 -0.11 88 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.16 -0.18 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 21 0
30JUL26 36.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.43 -0.03 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.63 -0.02 31 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.85 -0.04 30 0 2 0
30JUL26 40.00 P 0.00 0.00 0.00 1.15 -0.10 30 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.53 -0.04 30 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.98 -0.05 30 0 50 0
30JUL26 43.00 P 2.28 2.57 2.28 2.54 -0.02 30 25 42 0
30JUL26 44.00 P 3.10 3.10 3.10 3.10 -0.11 30 15 72 +15
30JUL26 45.00 P 0.00 0.00 0.00 3.81 -0.06 31 0 213 0
30JUL26 46.00 P 0.00 0.00 0.00 4.52 -0.10 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.29 -0.10 30 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.11 -0.11 30 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.97 -0.12 31 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.86 -0.34 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.23 -0.34 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.72 -0.19 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.23 -0.21 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.67 -0.18 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.29 -0.13 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.71 -0.20 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.23 -0.13 59 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.77 -0.10 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.55 -0.05 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.74 -0.07 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.95 -0.10 31 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 1.25 -0.09 31 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.59 -0.09 31 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 2.06 -0.03 32 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.53 -0.04 32 0 30 0
28AUG26 43.00 P 2.92 2.96 2.92 2.98 -0.11 31 45 90 +45
28AUG26 44.00 P 3.36 3.36 3.36 3.57 -0.14 31 15 29 -15
28AUG26 45.00 P 4.13 4.13 4.13 4.27 -0.09 32 15 30 +9
28AUG26 46.00 P 0.00 0.00 0.00 4.96 -0.13 32 0 42 0
28AUG26 47.00 P 0.00 0.00 0.00 5.68 -0.14 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.46 -0.14 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.27 -0.33 32 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.11 -0.34 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.30 -0.38 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.72 -0.32 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.23 -0.21 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.73 -0.12 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.29 -0.13 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.78 -0.13 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.27 -0.09 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.44 -0.04 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.79 -0.06 32 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 1.04 -0.07 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.33 -0.06 32 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.65 -0.06 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.99 -0.09 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.39 -0.11 31 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.84 -0.13 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.33 -0.17 31 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.96 -0.14 31 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 4.59 -0.15 31 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.30 -0.14 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.01 -0.15 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.76 -0.15 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.54 -0.31 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.34 -0.33 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.47 -0.37 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.80 -0.33 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.23 -0.33 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.73 -0.12 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.29 -0.13 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.78 -0.13 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.27 -0.09 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.77 -0.10 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.27 -0.16 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.72 -0.11 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.21 -0.13 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.58 0.00 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.72 -0.02 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.92 -0.02 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 -0.07 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 -0.03 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.74 -0.04 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.07 -0.03 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.41 -0.06 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.81 -0.06 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.25 -0.07 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.73 -0.07 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.24 -0.09 31 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.81 -0.09 31 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.42 -0.09 31 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.05 -0.11 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.74 -0.27 31 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.45 -0.28 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.19 -0.29 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.94 -0.30 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.94 -0.29 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.10 -0.30 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.35 -0.28 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.73 -0.27 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.29 -0.21 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.78 -0.13 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.27 -0.09 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.77 -0.10 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.27 -0.16 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.93 -0.02 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.17 -0.02 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.39 -0.02 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.65 -0.02 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.01 -0.05 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.33 -0.07 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.68 -0.07 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.06 -0.03 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.43 -0.10 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.88 -0.11 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.36 -0.12 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 -0.08 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.44 -0.13 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.02 -0.13 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.68 -0.11 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.38 -0.10 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.03 -0.22 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.74 -0.20 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.50 -0.20 31 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.38 -0.26 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.46 -0.23 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.64 -0.23 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.93 -0.09 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.29 -0.21 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.78 -0.13 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.27 -0.09 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.77 -0.10 38 0 0 0
TOTAL PUT 234 9,275 -3
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$ 171.70
28MAY26 147.50 C 0.00 0.00 0.00 24.39 -8.61 56 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 21.99 -8.52 56 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 19.63 -8.41 56 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 17.34 -8.25 56 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 15.14 -8.03 56 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 13.06 -7.73 56 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 11.12 -7.35 56 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 9.33 -6.91 56 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 7.77 -6.33 57 0 73 0
28MAY26 170.00 C 10.00 10.00 6.31 6.21 -5.88 55 23 94 +21
28MAY26 172.50 C 4.91 5.39 4.91 4.98 -5.25 56 83 179 +71
28MAY26 175.00 C 3.95 3.95 3.83 3.90 -4.63 55 41 186 +19
28MAY26 177.50 C 3.08 3.20 3.08 3.04 -3.76 56 36 94 +22
28MAY26 180.00 C 6.30 6.30 2.11 2.26 -3.35 55 291 333 +97
28MAY26 182.50 C 5.06 5.06 1.60 1.69 -2.81 55 130 508 +31
28MAY26 185.00 C 4.42 4.42 1.14 1.24 -2.19 55 269 525 -9
28MAY26 187.50 C 2.16 2.44 0.75 0.90 -1.74 55 330 564 +197
28MAY26 190.00 C 2.00 2.00 0.61 0.68 -1.32 56 484 815 +233
28MAY26 192.50 C 1.36 1.36 0.49 0.48 -1.07 57 67 333 +34
28MAY26 195.00 C 0.94 0.94 0.34 0.33 -0.82 56 123 515 -78
28MAY26 197.50 C 0.69 0.69 0.28 0.22 -0.61 56 205 407 -139
28MAY26 200.00 C 0.48 0.50 0.23 0.15 -0.44 56 76 659 -62
28MAY26 205.00 C 0.30 0.33 0.17 0.07 -0.21 57 31 404 -21
28MAY26 210.00 C 0.17 0.17 0.10 0.03 -0.10 57 7 206 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 165 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 124 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 142 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 24.87 -9.10 38 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 22.68 -8.95 38 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 20.61 -7.74 38 0 27 0
29JUN26 155.00 C 0.00 0.00 0.00 18.62 -7.44 38 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 16.74 -7.13 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 15.00 -6.76 38 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 13.33 -6.38 38 0 0 0
29JUN26 165.00 C 16.96 16.98 12.17 12.14 -5.68 40 5 34 +4
29JUN26 167.50 C 0.00 0.00 0.00 10.62 -5.39 39 0 45 0
29JUN26 170.00 C 9.28 9.28 9.16 9.29 -4.82 39 30 69 +23
29JUN26 172.50 C 8.17 8.20 8.17 8.09 -4.66 39 51 142 +51
29JUN26 175.00 C 7.06 7.06 6.91 6.93 -4.16 39 36 119 +36
29JUN26 177.50 C 8.86 9.24 6.59 6.02 -3.92 39 52 93 +15
29JUN26 180.00 C 7.68 8.03 5.20 5.15 -3.59 39 64 223 +2
29JUN26 182.50 C 7.16 7.16 4.22 4.38 -3.17 38 107 171 +40
29JUN26 185.00 C 4.13 4.28 4.13 3.72 -2.78 38 45 91 +7
29JUN26 187.50 C 5.33 5.33 3.18 3.12 -2.42 38 44 104 0
29JUN26 190.00 C 4.60 4.60 2.51 2.67 -2.13 39 84 287 +5
29JUN26 192.50 C 3.36 3.36 2.43 2.21 -1.88 39 60 251 +27
29JUN26 195.00 C 2.84 2.84 2.04 1.84 -1.66 39 45 133 +24
29JUN26 197.50 C 2.10 2.10 1.76 1.52 -1.36 39 32 195 -15
29JUN26 200.00 C 2.32 2.35 1.20 1.25 -1.22 39 29 283 +7
29JUN26 205.00 C 2.00 2.00 0.90 0.83 -0.87 38 6 340 -1
29JUN26 210.00 C 0.00 0.00 0.00 0.54 -0.67 38 0 778 0
29JUN26 215.00 C 0.00 0.00 0.00 0.33 -0.47 38 0 584 0
29JUN26 220.00 C 0.60 0.60 0.60 0.21 -0.32 38 1 459 0
29JUN26 225.00 C 0.00 0.00 0.00 0.13 -0.21 38 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.08 -0.12 38 0 135 0
29JUN26 235.00 C 0.00 0.00 0.00 0.05 -0.07 38 0 201 0
29JUN26 240.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 26.24 -7.73 36 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 24.24 -7.60 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 22.40 -7.06 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 20.56 -6.87 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 18.89 -6.54 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 17.22 -6.32 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 15.73 -5.96 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 14.47 -5.50 37 0 13 0
30JUL26 167.50 C 12.71 12.71 12.71 13.04 -5.25 37 15 30 0
30JUL26 170.00 C 11.48 11.48 11.48 11.67 -5.06 36 15 43 0
30JUL26 172.50 C 10.32 10.32 10.32 10.62 -4.55 37 15 203 0
30JUL26 175.00 C 12.73 12.73 10.83 9.37 -4.41 36 18 239 -6
30JUL26 177.50 C 8.52 9.73 7.98 8.54 -3.94 37 78 122 +45
30JUL26 180.00 C 10.68 10.68 7.42 7.62 -3.69 37 48 488 +48
30JUL26 182.50 C 9.59 9.59 6.63 6.78 -3.49 37 62 304 +48
30JUL26 185.00 C 8.61 8.61 6.10 6.03 -3.20 37 36 195 +30
30JUL26 187.50 C 0.00 0.00 0.00 5.33 -2.97 37 0 120 0
30JUL26 190.00 C 0.00 0.00 0.00 4.74 -2.69 37 0 88 0
30JUL26 192.50 C 0.00 0.00 0.00 4.16 -2.47 37 0 84 0
30JUL26 195.00 C 0.00 0.00 0.00 3.63 -2.32 37 0 140 0
30JUL26 197.50 C 0.00 0.00 0.00 3.19 -2.05 37 0 48 0
30JUL26 200.00 C 4.45 4.45 4.45 2.67 -1.98 36 3 67 0
30JUL26 205.00 C 0.00 0.00 0.00 2.03 -1.55 36 0 609 0
30JUL26 210.00 C 0.00 0.00 0.00 1.52 -1.19 36 0 37 0
30JUL26 215.00 C 0.00 0.00 0.00 1.11 -0.96 36 0 50 0
30JUL26 220.00 C 0.00 0.00 0.00 0.83 -0.68 37 0 558 0
28AUG26 152.50 C 0.00 0.00 0.00 24.41 -6.87 37 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 22.75 -6.65 37 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 21.09 -6.47 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 19.60 -6.17 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 18.13 -5.98 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 16.73 -5.71 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 15.52 -5.39 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 14.28 -5.15 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 13.01 -4.95 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 12.13 -4.44 38 0 15 0
28AUG26 177.50 C 11.87 11.87 11.87 11.15 -4.08 38 15 73 +15
28AUG26 180.00 C 13.97 13.97 10.95 10.22 -3.78 38 17 32 +17
28AUG26 182.50 C 10.17 10.17 9.34 9.31 -3.63 38 30 74 +15
28AUG26 185.00 C 8.96 8.96 8.40 8.49 -3.54 38 12 69 0
28AUG26 187.50 C 0.00 0.00 0.00 7.74 -3.32 38 0 70 0
28AUG26 190.00 C 9.06 9.06 9.06 7.02 -3.00 38 15 79 +15
28AUG26 192.50 C 0.00 0.00 0.00 6.34 -2.99 38 0 36 0
28AUG26 195.00 C 0.00 0.00 0.00 5.77 -2.73 38 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 5.20 -2.68 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 4.51 -2.56 37 0 70 0
28AUG26 205.00 C 0.00 0.00 0.00 3.68 -2.24 37 0 45 0
28AUG26 210.00 C 0.00 0.00 0.00 2.95 -1.90 37 0 25 0
28AUG26 215.00 C 0.00 0.00 0.00 2.35 -1.64 37 0 75 0
29SEP26 147.50 C 0.00 0.00 0.00 30.44 -5.75 40 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 27.79 -5.80 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 26.93 -4.88 39 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 24.49 -5.55 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 22.96 -5.34 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 21.12 -6.41 36 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 19.72 -6.16 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 18.33 -5.96 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 17.11 -5.19 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 15.90 -4.95 36 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 14.86 -4.61 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 13.68 -4.47 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 12.67 -4.37 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 11.82 -4.05 36 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 10.93 -3.83 36 0 13 0
29SEP26 185.00 C 9.80 9.80 9.80 10.11 -3.60 37 1 1 +1
29SEP26 187.50 C 0.00 0.00 0.00 9.32 -3.33 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 8.63 -3.20 37 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 7.94 -2.97 37 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 7.32 -2.85 37 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 6.75 -2.67 37 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 6.00 -2.67 36 0 6 0
29SEP26 205.00 C 0.00 0.00 0.00 4.99 -2.45 36 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 4.19 -2.17 36 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 3.58 -1.91 37 0 11 0
29SEP26 220.00 C 4.53 4.53 4.53 2.98 -1.55 37 2 106 0
29SEP26 225.00 C 0.00 0.00 0.00 2.45 -1.32 37 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 2.02 -1.15 37 0 454 0
29SEP26 235.00 C 0.00 0.00 0.00 1.65 -0.96 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 1.36 -0.83 37 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 1.09 -0.69 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.93 -0.61 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 0.72 -0.48 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.59 -0.41 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.47 -0.34 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.38 -0.29 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.31 -0.24 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.24 -0.19 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.20 -0.16 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.16 -0.13 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 34.59 -4.45 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 32.81 -4.49 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 31.24 -4.41 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.69 -4.38 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 27.69 -4.81 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 26.30 -4.63 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 24.14 -5.39 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.90 -5.24 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 21.71 -5.03 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 20.55 -5.83 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 19.44 -4.83 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.38 -4.65 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 17.47 -4.31 36 0 15 0
30DEC26 180.00 C 20.20 20.20 17.50 16.42 -4.23 36 2 21 +2
30DEC26 182.50 C 0.00 0.00 0.00 15.60 -4.01 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.74 -3.86 36 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 13.91 -3.67 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 13.13 -3.50 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 12.40 -3.34 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 11.69 -3.22 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 11.04 -3.06 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 10.20 -3.14 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 9.00 -2.93 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 8.25 -2.43 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 6.95 -2.59 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 6.18 -2.37 36 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 5.46 -2.03 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 4.87 -1.81 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 4.36 -1.52 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 3.73 -1.42 36 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 3.28 -1.29 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 2.87 -1.12 36 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 2.47 -1.03 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.18 -0.92 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 1.90 -0.79 36 0 10 0
30DEC26 270.00 C 0.00 0.00 0.00 1.63 -0.72 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 1.43 -0.65 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 36.76 -5.43 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 35.80 -4.84 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 34.06 -5.03 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 32.59 -4.95 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.20 -4.85 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.09 -4.59 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.46 -4.85 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 27.55 -4.39 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 25.30 -5.27 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 24.13 -5.25 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 23.08 -5.12 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 22.09 -4.93 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 21.09 -4.74 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 20.10 -4.61 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 19.11 -4.60 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.29 -4.43 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 17.47 -4.25 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.66 -4.07 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 15.84 -3.94 35 0 30 0
30MAR27 195.00 C 18.47 18.47 15.00 15.11 -3.86 35 16 31 +15
30MAR27 197.50 C 0.00 0.00 0.00 14.42 -3.73 35 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 14.14 -3.20 36 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 12.96 -2.75 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 11.52 -2.88 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 10.49 -2.61 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 9.46 -2.73 36 0 44 0
30MAR27 225.00 C 0.00 0.00 0.00 8.50 -2.66 36 0 25 0
TOTAL CALL 3,287 20,936 +886
28MAY26 147.50 P 0.22 0.22 0.22 0.13 +0.11 57 2 96 0
28MAY26 150.00 P 0.36 0.36 0.34 0.22 +0.19 56 12 45 +12
28MAY26 152.50 P 0.51 0.55 0.51 0.36 +0.30 56 30 165 0
28MAY26 155.00 P 0.15 0.78 0.15 0.58 +0.48 56 35 392 +4
28MAY26 157.50 P 0.48 1.07 0.48 0.90 +0.72 57 45 290 0
28MAY26 160.00 P 0.57 1.41 0.57 1.33 +1.03 57 121 396 +31
28MAY26 162.50 P 0.56 1.99 0.49 1.90 +1.41 57 485 386 -122
28MAY26 165.00 P 0.89 2.80 0.88 2.60 +1.84 57 358 430 -40
28MAY26 167.50 P 1.10 3.60 1.10 3.41 +2.29 56 95 437 +45
28MAY26 170.00 P 0.91 5.00 0.91 4.42 +2.80 55 276 510 +41
28MAY26 172.50 P 1.41 5.73 1.36 5.79 +3.54 56 189 404 +55
28MAY26 175.00 P 2.95 7.50 2.95 7.22 +4.10 56 73 347 +33
28MAY26 177.50 P 4.62 8.50 4.62 8.78 +4.65 56 41 181 +6
28MAY26 180.00 P 3.61 3.61 3.61 10.54 +5.31 56 15 390 0
28MAY26 182.50 P 4.74 5.23 4.74 12.46 +5.84 56 30 326 +15
28MAY26 185.00 P 0.00 0.00 0.00 14.51 +6.47 56 0 229 0
28MAY26 187.50 P 0.00 0.00 0.00 16.66 +6.93 56 0 293 0
28MAY26 190.00 P 0.00 0.00 0.00 18.89 +7.32 56 0 103 0
28MAY26 192.50 P 0.00 0.00 0.00 21.19 +7.65 56 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 23.55 +7.92 56 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 25.95 +8.14 56 0 197 0
28MAY26 200.00 P 0.00 0.00 0.00 28.39 +8.30 56 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 33.32 +8.52 56 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 38.30 +8.64 0 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 43.30 +8.69 0 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 48.36 +8.76 81 0 21 0
28MAY26 225.00 P 0.00 0.00 0.00 53.30 +8.67 0 0 83 0
28MAY26 230.00 P 0.00 0.00 0.00 58.30 +8.70 0 0 15 0
28MAY26 235.00 P 0.00 0.00 0.00 63.30 +8.70 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 68.30 +8.70 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 73.30 +8.70 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 78.30 +8.70 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 83.30 +8.70 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 88.30 +8.69 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 93.30 +8.69 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 98.30 +8.69 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 103.30 +8.70 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 108.30 +8.70 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 113.30 +8.69 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 118.30 +8.69 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 123.30 +8.70 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 128.30 +8.70 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 138.30 +8.70 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 148.30 +8.70 0 0 0 0
29JUN26 147.50 P 1.45 1.45 1.25 1.23 +0.77 39 94 129 +93
29JUN26 150.00 P 0.88 2.00 0.88 1.52 +0.88 38 114 246 +108
29JUN26 152.50 P 2.17 2.22 2.02 2.05 +1.17 38 163 194 +143
29JUN26 155.00 P 2.57 3.00 2.50 2.54 +1.38 38 169 176 +103
29JUN26 157.50 P 1.71 3.20 1.71 3.27 +1.74 39 36 143 +9
29JUN26 160.00 P 2.04 3.96 2.04 3.96 +1.98 38 39 188 +10
29JUN26 162.50 P 2.80 5.25 2.80 4.81 +2.33 38 83 151 +11
29JUN26 165.00 P 2.33 6.25 2.33 5.73 +2.60 38 115 88 +17
29JUN26 167.50 P 4.10 6.79 4.10 6.87 +3.06 38 67 319 -1
29JUN26 170.00 P 4.90 8.92 4.90 8.00 +3.40 38 115 2,003 0
29JUN26 172.50 P 6.33 9.74 6.33 9.30 +3.79 38 224 220 +78
29JUN26 175.00 P 9.41 11.17 9.41 10.74 +4.18 38 45 933 -1
29JUN26 177.50 P 8.10 11.91 7.94 12.27 +4.63 38 79 199 +24
29JUN26 180.00 P 9.22 9.25 9.22 13.72 +4.84 37 25 1,277 +16
29JUN26 182.50 P 0.00 0.00 0.00 15.82 +5.33 38 0 228 0
29JUN26 185.00 P 12.10 12.10 12.10 17.65 +5.63 38 2 241 0
29JUN26 187.50 P 0.00 0.00 0.00 19.59 +6.20 38 0 125 0
29JUN26 190.00 P 0.00 0.00 0.00 21.59 +6.49 38 0 84 0
29JUN26 192.50 P 0.00 0.00 0.00 23.67 +6.80 38 0 56 0
29JUN26 195.00 P 0.00 0.00 0.00 25.81 +7.04 38 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 28.01 +7.30 38 0 135 0
29JUN26 200.00 P 0.00 0.00 0.00 30.26 +7.50 38 0 198 0
29JUN26 205.00 P 0.00 0.00 0.00 34.88 +7.86 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 39.26 +7.76 0 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 44.11 +8.47 0 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 49.10 +8.75 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 53.94 +8.75 0 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 58.93 +8.85 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 63.91 +8.76 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 68.88 +8.72 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 73.87 +8.59 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 78.85 +8.73 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 83.85 +8.75 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 88.89 +8.80 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.84 +8.75 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 98.88 +9.26 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 103.94 +8.40 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 108.87 +8.33 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 113.86 +9.07 0 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 118.86 +8.33 0 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 123.81 +8.28 0 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 128.55 +8.03 0 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 138.49 +7.97 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 148.48 +7.86 0 0 127 0
30JUL26 147.50 P 1.52 2.62 1.52 2.48 +1.25 37 18 34 +18
30JUL26 150.00 P 0.00 0.00 0.00 2.94 +1.39 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 3.51 +1.54 36 0 64 0
30JUL26 155.00 P 3.89 3.89 3.89 4.23 +1.79 36 7 32 0
30JUL26 157.50 P 0.00 0.00 0.00 4.98 +2.03 36 0 844 0
30JUL26 160.00 P 6.44 6.44 5.73 5.76 +2.19 36 19 193 -15
30JUL26 162.50 P 0.00 0.00 0.00 6.73 +2.50 36 0 251 0
30JUL26 165.00 P 8.53 8.53 8.53 7.76 +2.78 36 15 283 0
30JUL26 167.50 P 9.70 9.70 7.81 8.90 +3.11 36 75 157 -15
30JUL26 170.00 P 8.93 10.97 8.93 10.12 +3.42 36 24 137 +11
30JUL26 172.50 P 10.15 10.15 10.15 11.50 +3.82 36 15 98 +4
30JUL26 175.00 P 9.74 12.91 9.74 12.82 +4.11 36 90 94 +30
30JUL26 177.50 P 10.70 11.05 10.38 14.38 +4.40 36 27 110 +21
30JUL26 180.00 P 11.90 15.96 11.90 15.79 +4.38 35 41 113 +11
30JUL26 182.50 P 0.00 0.00 0.00 17.77 +5.04 36 0 139 0
30JUL26 185.00 P 0.00 0.00 0.00 19.55 +5.33 36 0 153 0
30JUL26 187.50 P 0.00 0.00 0.00 21.33 +5.54 36 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 23.24 +6.06 36 0 14 0
30JUL26 192.50 P 0.00 0.00 0.00 25.19 +6.30 36 0 16 0
30JUL26 195.00 P 0.00 0.00 0.00 27.19 +6.53 36 0 2 0
30JUL26 197.50 P 0.00 0.00 0.00 29.27 +6.79 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 31.36 +6.94 36 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 35.21 +6.81 33 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 39.26 +6.33 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 44.17 +6.75 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 49.10 +7.16 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 5.37 +1.83 38 0 20 0
28AUG26 155.00 P 6.02 6.02 6.02 6.20 +2.04 38 2 17 +2
28AUG26 157.50 P 0.00 0.00 0.00 7.03 +2.20 38 0 15 0
28AUG26 160.00 P 8.00 8.00 8.00 8.00 +2.46 37 1 1 +1
28AUG26 162.50 P 6.22 6.23 6.22 9.01 +2.68 37 30 75 +30
28AUG26 165.00 P 7.08 9.89 7.08 10.09 +2.98 37 45 105 +30
28AUG26 167.50 P 11.06 11.06 11.06 11.28 +3.21 37 15 75 0
28AUG26 170.00 P 12.01 12.37 12.01 12.55 +3.54 37 31 76 +14
28AUG26 172.50 P 13.32 14.05 13.32 13.89 +3.77 37 36 68 +11
28AUG26 175.00 P 12.53 13.82 12.53 15.29 +3.98 37 12 59 +6
28AUG26 177.50 P 13.84 13.84 13.84 16.79 +4.27 38 15 75 0
28AUG26 180.00 P 0.00 0.00 0.00 18.36 +4.58 37 0 75 0
28AUG26 182.50 P 15.56 15.56 15.56 19.90 +4.62 37 1 108 0
28AUG26 185.00 P 0.00 0.00 0.00 21.55 +4.80 37 0 71 0
28AUG26 187.50 P 0.00 0.00 0.00 23.34 +5.06 37 0 84 0
28AUG26 190.00 P 0.00 0.00 0.00 25.13 +5.25 37 0 1 0
28AUG26 192.50 P 0.00 0.00 0.00 26.97 +5.71 37 0 8 0
28AUG26 195.00 P 0.00 0.00 0.00 28.92 +5.96 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 30.04 +5.30 34 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 31.99 +5.46 34 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 36.09 +5.17 33 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 41.10 +6.34 36 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 44.90 +5.98 32 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.29 +1.83 37 0 29 0
29SEP26 150.00 P 5.97 5.97 5.97 6.03 +2.06 37 4 6 0
29SEP26 152.50 P 0.00 0.00 0.00 6.89 +2.14 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 7.75 +2.32 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 8.68 +2.53 37 0 17 0
29SEP26 160.00 P 9.55 9.55 9.55 9.63 +2.63 37 5 76 +5
29SEP26 162.50 P 0.00 0.00 0.00 10.74 +2.88 37 0 115 0
29SEP26 165.00 P 0.00 0.00 0.00 11.87 +3.10 37 0 125 0
29SEP26 167.50 P 13.06 13.06 13.06 13.06 +3.22 37 2 179 0
29SEP26 170.00 P 11.30 15.00 11.30 14.37 +3.48 37 8 778 +8
29SEP26 172.50 P 0.00 0.00 0.00 15.72 +3.70 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 17.13 +3.95 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 18.68 +4.18 38 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 20.23 +4.44 38 0 751 0
29SEP26 182.50 P 0.00 0.00 0.00 21.52 +4.34 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 22.47 +3.78 35 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 24.17 +3.95 35 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 25.92 +4.14 35 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 27.60 +4.03 35 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 29.40 +4.16 34 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 31.43 +4.40 35 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 33.87 +5.00 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 37.20 +4.59 34 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 41.60 +4.96 34 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 45.82 +5.07 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.50 +5.42 34 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 54.75 +5.26 31 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 59.72 +6.07 33 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 64.27 +6.32 25 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 68.95 +6.44 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 74.68 +7.52 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 78.85 +6.96 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 83.85 +8.07 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 89.32 +7.88 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 94.28 +8.84 37 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 99.26 +8.02 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 104.25 +8.07 37 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 109.24 +8.10 37 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 113.96 +7.89 0 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 118.95 +7.88 0 0 14 0
30DEC26 147.50 P 8.61 8.61 8.61 8.53 +2.34 37 1 748 +1
30DEC26 150.00 P 9.20 9.20 9.20 9.40 +2.54 37 1 11 +1
30DEC26 152.50 P 0.00 0.00 0.00 10.33 +2.47 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 11.40 +2.67 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 12.46 +2.86 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 13.54 +3.05 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 14.73 +3.18 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 15.93 +3.31 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 17.28 +3.60 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 18.57 +3.75 38 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 19.87 +3.79 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.41 +4.06 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 22.84 +4.21 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 24.36 +4.39 38 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 25.71 +4.26 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 26.54 +3.62 36 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 29.22 +4.82 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 30.93 +5.01 38 0 29 0
30DEC26 192.50 P 0.00 0.00 0.00 32.69 +5.10 38 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 34.47 +5.21 38 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 36.31 +5.37 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.16 +5.52 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 41.99 +5.69 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 45.94 +5.90 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 50.01 +6.07 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 54.16 +6.15 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 58.41 +6.30 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 62.75 +6.30 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 67.16 +6.33 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 71.64 +6.34 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 76.17 +6.40 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 80.75 +6.87 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.38 +6.98 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 90.06 +7.95 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.77 +7.02 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.59 +7.54 37 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 104.38 +7.56 36 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 10.99 +2.17 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 11.96 +2.26 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 13.04 +2.45 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 14.12 +2.65 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.20 +2.76 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.35 +2.84 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 17.63 +3.04 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.91 +3.24 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 20.20 +3.43 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.50 +3.46 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 22.95 +3.63 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 24.43 +3.82 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 25.93 +4.03 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 27.43 +4.17 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.94 +4.19 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 30.63 +4.39 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 32.31 +4.58 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 34.01 +4.78 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 34.93 +4.13 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.63 +4.15 37 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 38.32 +4.15 36 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 40.11 +4.24 36 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 43.75 +4.46 36 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 47.51 +4.49 36 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.38 +4.60 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.34 +4.73 36 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 59.17 +4.48 36 0 3 0
TOTAL PUT 3,717 26,062 +864
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$ 8.11
28MAY26 5.75 C 0.00 0.00 0.00 2.36 -0.29 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.11 -0.29 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.86 -0.29 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.63 -0.27 93 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.38 -0.27 80 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.12 -0.29 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.87 -0.29 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.64 -0.28 46 0 0 0
28MAY26 7.75 C 0.68 0.68 0.68 0.45 -0.24 50 5 89 0
28MAY26 8.00 C 0.35 0.35 0.26 0.27 -0.22 46 76 111 +66
28MAY26 8.25 C 0.27 0.27 0.15 0.15 -0.17 46 111 257 +81
28MAY26 8.50 C 0.14 0.14 0.13 0.08 -0.12 48 38 257 -27
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.08 45 0 121 0
28MAY26 9.00 C 0.02 0.02 0.02 0.02 -0.03 51 12 287 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.02 53 0 80 0
28MAY26 9.50 C 0.01 0.01 0.01 0.01 -0.01 62 24 149 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 247 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 837 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 163 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 173 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 182 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 199 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 207 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.52 -0.29 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.42 -0.29 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.32 -0.29 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.22 -0.29 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.12 -0.29 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.02 -0.29 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.92 -0.28 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.82 -0.29 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.72 -0.29 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.62 -0.29 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.52 -0.29 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.42 -0.29 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.31 -0.30 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.22 -0.29 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.12 -0.29 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.87 -0.28 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.61 -0.29 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.38 -0.28 46 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.14 -0.28 49 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.92 -0.27 55 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.72 -0.24 60 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 -0.26 54 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.27 -0.26 53 0 180 0
29JUN26 7.25 C 0.00 0.00 0.00 1.07 -0.26 51 0 6 0
29JUN26 7.50 C 0.90 0.90 0.90 0.90 -0.23 51 1 181 0
29JUN26 7.75 C 0.00 0.00 0.00 0.73 -0.23 50 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 -0.19 50 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.48 -0.18 50 0 99 0
29JUN26 8.50 C 0.47 0.47 0.47 0.38 -0.16 50 15 173 0
29JUN26 8.75 C 0.33 0.33 0.28 0.30 -0.14 50 27 112 +12
29JUN26 9.00 C 0.00 0.00 0.00 0.24 -0.11 51 0 374 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 -0.10 50 0 74 0
29JUN26 9.50 C 0.14 0.14 0.14 0.14 -0.08 51 5 243 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.08 50 0 103 0
29JUN26 10.00 C 0.07 0.07 0.07 0.08 -0.06 51 22 313 +8
29JUN26 10.50 C 0.05 0.05 0.05 0.04 -0.04 50 10 200 -10
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.43 -0.27 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.21 -0.27 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.00 -0.26 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.81 -0.22 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.62 -0.21 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.43 -0.20 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.26 -0.19 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.12 -0.17 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.95 -0.22 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.83 -0.17 53 0 0 0
30JUL26 8.25 C 0.82 0.82 0.82 0.72 -0.16 54 15 30 +15
30JUL26 8.50 C 0.63 0.63 0.61 0.62 -0.15 54 32 139 +17
30JUL26 8.75 C 0.00 0.00 0.00 0.53 -0.14 54 0 70 0
30JUL26 9.00 C 0.47 0.47 0.46 0.45 -0.13 54 20 52 -1
30JUL26 9.25 C 0.00 0.00 0.00 0.39 -0.11 54 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.33 -0.10 54 0 105 0
30JUL26 9.75 C 0.26 0.27 0.26 0.28 -0.08 54 12 55 0
30JUL26 10.00 C 0.22 0.22 0.22 0.23 -0.08 54 30 62 0
30JUL26 10.50 C 0.14 0.14 0.14 0.16 -0.06 54 30 126 -30
30JUL26 11.00 C 0.00 0.00 0.00 0.11 -0.05 54 0 62 0
30JUL26 11.50 C 0.00 0.00 0.00 0.08 -0.03 55 0 89 0
30JUL26 12.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 105 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.11 -0.21 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.92 -0.21 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.74 -0.20 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.57 -0.19 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.41 -0.19 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.26 -0.19 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.13 -0.19 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.01 -0.18 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.90 -0.17 55 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 0.81 -0.15 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.72 -0.14 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.64 -0.13 56 0 5 0
28AUG26 9.25 C 0.00 0.00 0.00 0.56 -0.12 56 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.50 -0.11 56 0 20 0
28AUG26 9.75 C 0.00 0.00 0.00 0.44 -0.10 56 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.39 -0.09 57 0 1 0
28AUG26 10.50 C 0.00 0.00 0.00 0.30 -0.08 56 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.23 -0.06 57 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.18 -0.05 57 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.13 -0.05 56 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.04 56 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.50 -0.21 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.41 -0.21 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.31 -0.22 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.22 -0.23 55 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.01 -0.22 57 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.80 -0.22 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.60 -0.21 57 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 -0.21 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.22 -0.21 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.04 -0.21 57 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 -0.19 57 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.72 -0.20 57 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 -0.20 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.43 -0.20 57 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.30 -0.19 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 -0.18 57 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 -0.18 57 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.99 -0.16 57 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 0.90 -0.15 58 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 -0.15 57 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 -0.14 58 0 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 -0.13 58 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 -0.12 58 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.55 -0.11 58 0 439 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 -0.10 58 0 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.36 -0.09 58 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 -0.07 58 0 22 0
29SEP26 12.00 C 0.24 0.24 0.24 0.24 -0.06 58 1 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.06 58 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.04 59 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.04 59 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.03 59 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.03 59 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.03 59 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.53 -0.24 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.47 -0.22 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.38 -0.23 57 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.18 -0.24 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.99 -0.24 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.82 -0.23 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.65 -0.22 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.49 -0.22 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.33 -0.23 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.19 -0.22 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.05 -0.23 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.93 -0.21 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.81 -0.21 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.70 -0.20 59 0 15 0
30DEC26 8.00 C 1.58 1.58 1.57 1.59 -0.20 59 17 22 +17
30DEC26 8.25 C 1.49 1.50 1.49 1.49 -0.19 59 23 41 +23
30DEC26 8.50 C 0.00 0.00 0.00 1.40 -0.18 59 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.31 -0.18 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 -0.17 60 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 -0.17 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 -0.16 60 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 -0.15 60 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 -0.14 60 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 -0.13 60 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 -0.12 60 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 -0.11 60 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 -0.10 60 0 179 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 -0.10 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.09 60 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.08 61 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.07 60 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.07 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.06 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.05 61 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.05 61 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 2.97 -0.25 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.82 -0.24 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.68 -0.24 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.55 -0.23 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.42 -0.22 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.29 -0.22 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.17 -0.22 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.06 -0.21 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.96 -0.20 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 -0.20 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.76 -0.19 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.67 -0.19 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.58 -0.19 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.50 -0.18 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 -0.17 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.35 -0.17 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.28 -0.16 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.22 -0.15 59 0 37 0
30MAR27 10.50 C 1.09 1.09 1.09 1.13 -0.11 60 5 7 +3
30MAR27 11.00 C 0.00 0.00 0.00 1.02 -0.14 60 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 -0.16 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 -0.12 59 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 -0.12 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 -0.11 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.59 -0.10 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.10 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 -0.09 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.08 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 -0.07 60 0 47 0
TOTAL CALL 531 16,501 +174
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 51 0
28MAY26 6.50 P 0.01 0.01 0.01 0.01 0.00 85 6 108 +6
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 209 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 237 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 355 0
28MAY26 7.50 P 0.05 0.05 0.05 0.04 +0.02 52 25 340 +25
28MAY26 7.75 P 0.10 0.10 0.10 0.08 +0.04 48 22 205 -22
28MAY26 8.00 P 0.16 0.18 0.13 0.17 +0.08 50 59 1,645 +7
28MAY26 8.25 P 0.23 0.30 0.23 0.30 +0.12 49 58 226 -7
28MAY26 8.50 P 0.31 0.31 0.29 0.48 +0.17 51 45 211 +41
28MAY26 8.75 P 0.62 0.68 0.62 0.67 +0.21 47 13 86 -1
28MAY26 9.00 P 0.00 0.00 0.00 0.90 +0.22 46 0 494 0
28MAY26 9.25 P 0.00 0.00 0.00 1.14 +0.27 0 0 81 0
28MAY26 9.50 P 0.00 0.00 0.00 1.40 +0.29 65 10 45 0
28MAY26 9.75 P 0.00 0.00 0.00 1.64 +0.27 0 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 1.89 +0.27 0 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 2.39 +0.28 0 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 2.89 +0.28 0 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.39 +0.28 0 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.89 +0.28 0 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.39 +0.28 0 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.89 +0.28 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.39 +0.28 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.89 +0.28 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.39 +0.28 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.89 +0.28 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.39 +0.28 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.89 +0.28 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 2,535 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 4.80 P 0.03 0.03 0.03 0.01 0.00 76 50 84 -50
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 387 0
29JUN26 6.25 P 0.07 0.07 0.07 0.04 +0.01 54 36 560 +36
29JUN26 6.50 P 0.09 0.09 0.09 0.06 +0.01 53 60 348 0
29JUN26 6.75 P 0.15 0.15 0.15 0.09 +0.02 52 27 560 +26
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.03 53 0 699 0
29JUN26 7.25 P 0.24 0.24 0.24 0.20 +0.04 52 43 241 +43
29JUN26 7.50 P 0.00 0.00 0.00 0.28 +0.06 52 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 +0.08 53 0 226 0
29JUN26 8.00 P 0.42 0.42 0.42 0.50 +0.10 53 40 737 +40
29JUN26 8.25 P 0.59 0.66 0.59 0.63 +0.11 53 26 375 +14
29JUN26 8.50 P 0.00 0.00 0.00 0.79 +0.14 54 0 853 0
29JUN26 8.75 P 0.00 0.00 0.00 0.93 +0.13 51 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 +0.17 51 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 1.32 +0.19 53 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.51 +0.20 51 10 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 +0.22 51 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.98 +0.25 56 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.44 +0.26 57 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 +0.29 67 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.44 +0.29 71 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.93 +0.28 75 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.43 +0.29 81 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.92 +0.29 83 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.42 +0.29 89 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.91 +0.28 89 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.41 +0.29 94 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.91 +0.30 98 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.40 +0.29 97 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.89 +0.28 0 0 0 0
30JUL26 5.75 P 0.12 0.12 0.12 0.06 +0.01 56 70 124 -70
30JUL26 6.00 P 0.00 0.00 0.00 0.09 +0.02 56 0 102 0
30JUL26 6.25 P 0.16 0.16 0.16 0.12 +0.02 55 10 332 +10
30JUL26 6.50 P 0.18 0.21 0.18 0.17 +0.03 55 11 52 +10
30JUL26 6.75 P 0.00 0.00 0.00 0.23 +0.05 55 0 63 0
30JUL26 7.00 P 0.32 0.32 0.32 0.30 +0.06 56 20 625 0
30JUL26 7.25 P 0.00 0.00 0.00 0.39 +0.07 56 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.49 +0.09 56 0 106 0
30JUL26 7.75 P 0.00 0.00 0.00 0.60 +0.10 56 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.73 +0.12 57 0 288 0
30JUL26 8.25 P 0.89 0.89 0.89 0.87 +0.13 57 6 44 -6
30JUL26 8.50 P 0.00 0.00 0.00 1.02 +0.14 57 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.18 +0.15 57 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.32 +0.14 55 0 17 0
30JUL26 9.25 P 1.45 1.45 1.45 1.53 +0.17 57 1 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.70 +0.16 56 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.90 +0.17 56 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.11 +0.17 56 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.55 +0.19 58 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.02 +0.22 61 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.50 +0.27 64 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.96 +0.26 64 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.47 +0.30 70 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.94 +0.28 69 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.45 +0.30 76 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.94 +0.29 78 0 0 0
28AUG26 6.25 P 0.26 0.26 0.26 0.22 +0.04 57 30 60 +30
28AUG26 6.50 P 0.33 0.33 0.33 0.29 +0.05 58 30 35 +30
28AUG26 6.75 P 0.00 0.00 0.00 0.36 +0.05 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 +0.07 58 0 13 0
28AUG26 7.25 P 0.00 0.00 0.00 0.55 +0.08 58 0 8 0
28AUG26 7.50 P 0.00 0.00 0.00 0.66 +0.10 59 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.78 +0.10 59 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.91 +0.12 59 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 1.05 +0.13 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.20 +0.14 59 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 1.36 +0.14 59 0 0 0
28AUG26 9.00 P 1.46 1.46 1.46 1.53 +0.16 59 1 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.68 +0.14 58 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.87 +0.15 58 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.06 +0.15 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.25 +0.15 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.67 +0.17 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.10 +0.18 60 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.55 +0.19 60 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.02 +0.21 62 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.49 +0.21 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.97 +0.22 65 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.45 +0.22 65 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.94 +0.22 67 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 60 0 67 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.01 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.02 60 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 +0.02 59 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 +0.03 60 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.04 60 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.04 59 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 +0.05 60 0 251 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 +0.06 60 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 +0.06 60 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.08 60 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.08 60 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.09 60 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 +0.10 61 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.11 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.13 61 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 +0.12 61 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 +0.15 61 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 +0.15 62 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 +0.15 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 +0.16 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.43 +0.16 62 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.83 +0.17 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.24 +0.17 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.67 +0.18 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.11 +0.19 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.57 +0.20 63 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.04 +0.21 65 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.51 +0.21 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.98 +0.21 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.46 +0.21 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.94 +0.21 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.43 +0.22 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.93 +0.23 70 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.02 62 0 164 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.02 62 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.02 62 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.03 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.02 62 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 +0.04 62 0 117 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.04 62 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.05 62 0 89 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 +0.05 62 0 128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.06 62 0 134 0
30DEC26 7.00 P 0.98 0.98 0.98 0.93 +0.06 62 10 107 +10
30DEC26 7.25 P 0.00 0.00 0.00 1.05 +0.07 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 +0.08 63 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.09 63 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 +0.09 63 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.61 +0.10 63 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 +0.11 63 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 +0.11 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.09 +0.11 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.13 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.14 64 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 +0.14 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.82 +0.15 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 +0.15 65 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.59 +0.15 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.00 +0.16 65 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.42 +0.17 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.84 +0.17 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.28 +0.18 65 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.73 +0.19 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.19 +0.20 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.66 +0.21 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.13 +0.21 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.61 +0.22 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.08 +0.22 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 +0.04 61 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 +0.05 61 0 123 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.05 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 +0.05 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 +0.06 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.15 +0.07 62 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 +0.07 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.41 +0.08 62 0 13 0
30MAR27 7.75 P 1.61 1.61 1.61 1.55 +0.08 62 1 7 +1
30MAR27 8.00 P 0.00 0.00 0.00 1.69 +0.08 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.85 +0.10 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 +0.11 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 +0.11 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.33 +0.10 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.51 +0.12 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.69 +0.13 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.87 +0.13 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.05 +0.13 63 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 +0.15 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 +0.16 64 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.23 +0.16 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.64 +0.16 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.04 +0.15 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.46 +0.16 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.91 +0.18 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.36 +0.20 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.81 +0.20 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.27 +0.21 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.73 +0.21 67 0 0 0
TOTAL PUT 720 31,217 +173
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$ 38.00
28MAY26 30.00 C 0.00 0.00 0.00 8.25 -2.07 125 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.02 -2.31 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.02 -2.31 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.02 -2.28 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.05 -2.25 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.11 -2.20 44 0 0 0
28MAY26 36.00 C 2.92 2.92 2.92 2.32 -2.01 49 25 25 +25
28MAY26 37.00 C 0.00 0.00 0.00 1.57 -1.82 47 0 0 0
28MAY26 38.00 C 1.55 1.80 1.12 0.95 -1.64 44 30 118 +20
28MAY26 39.00 C 0.91 0.94 0.59 0.52 -1.26 43 57 72 +57
28MAY26 40.00 C 0.55 0.55 0.55 0.27 -0.89 44 15 150 +15
28MAY26 41.00 C 0.21 0.21 0.21 0.14 -0.54 45 2 377 0
28MAY26 42.00 C 0.08 0.08 0.08 0.06 -0.33 45 8 157 -8
28MAY26 43.00 C 0.05 0.05 0.05 0.03 -0.17 47 32 156 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.08 46 0 185 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 143 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 133 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 142 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.09 -2.19 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.20 -2.20 68 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.23 -2.19 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.25 -2.16 61 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.27 -2.16 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.38 -2.18 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.40 -2.10 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.26 -2.30 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.38 -2.14 38 0 0 0
29JUN26 34.00 C 5.29 5.29 5.29 4.55 -2.02 38 3 3 +3
29JUN26 35.00 C 4.47 4.47 4.47 3.79 -1.90 38 12 12 +12
29JUN26 36.00 C 3.71 3.71 3.71 3.20 -1.66 41 6 6 +6
29JUN26 37.00 C 2.76 2.76 2.76 2.55 -1.54 39 11 11 +11
29JUN26 38.00 C 0.00 0.00 0.00 1.99 -1.50 39 0 66 0
29JUN26 39.00 C 0.00 0.00 0.00 1.53 -1.29 38 0 90 0
29JUN26 40.00 C 0.00 0.00 0.00 1.19 -1.07 39 0 231 0
29JUN26 41.00 C 1.00 1.00 1.00 0.88 -0.90 38 1 235 0
29JUN26 42.00 C 0.00 0.00 0.00 0.66 -0.71 39 0 241 0
29JUN26 43.00 C 0.55 0.55 0.55 0.48 -0.58 39 8 149 0
29JUN26 44.00 C 0.55 0.55 0.45 0.34 -0.48 39 30 119 -30
29JUN26 45.00 C 0.00 0.00 0.00 0.24 -0.37 39 0 118 0
29JUN26 46.00 C 0.00 0.00 0.00 0.17 -0.28 39 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 -0.21 38 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 -0.15 39 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.11 38 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.07 40 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.66 -1.94 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.78 -1.89 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.93 -2.02 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.94 -1.99 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.21 -1.90 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.54 -1.74 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.00 -1.55 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.40 -1.47 42 0 0 0
30JUL26 38.00 C 3.12 3.12 3.04 2.86 -1.43 41 77 77 +77
30JUL26 39.00 C 0.00 0.00 0.00 2.44 -1.26 42 0 36 0
30JUL26 40.00 C 2.27 2.31 2.27 2.04 -1.14 42 30 75 0
30JUL26 41.00 C 0.00 0.00 0.00 1.71 -1.00 42 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 1.43 -0.87 42 0 84 0
30JUL26 43.00 C 1.39 1.39 1.39 1.18 -0.77 42 15 69 0
30JUL26 44.00 C 0.00 0.00 0.00 0.97 -0.69 42 0 127 0
30JUL26 45.00 C 0.97 0.97 0.89 0.79 -0.60 42 19 90 +19
30JUL26 46.00 C 0.00 0.00 0.00 0.63 -0.52 42 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.51 -0.44 42 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.41 -0.37 42 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.32 -0.31 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.26 -0.26 42 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.14 -0.16 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 -0.09 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 -0.06 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.99 -1.86 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.15 -1.81 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.35 -1.80 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.41 -1.94 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.73 -1.82 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.09 -1.64 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.51 -1.57 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.97 -1.47 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.49 -1.36 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.03 -1.27 42 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 2.63 -1.21 42 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 2.27 -1.10 42 0 105 0
28AUG26 42.00 C 2.19 2.19 2.19 1.98 -0.97 42 1 61 +1
28AUG26 43.00 C 0.00 0.00 0.00 1.72 -0.88 42 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 1.49 -0.79 43 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 1.28 -0.71 43 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 1.08 -0.64 43 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.89 -0.59 42 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.77 -0.50 42 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.65 -0.39 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.55 -0.37 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.35 -0.27 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.22 -0.19 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.14 -0.12 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.92 -2.01 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.02 -1.72 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.16 -1.70 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.33 -1.68 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.54 -1.65 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.78 -1.61 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.07 -1.56 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.22 -1.68 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.61 -1.59 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.05 -1.49 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.53 -1.37 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.05 -1.37 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.59 -1.31 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.17 -1.24 42 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 2.82 -1.15 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 2.50 -1.05 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 2.21 -0.95 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.97 -0.85 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.75 -0.77 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.55 -0.70 43 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.31 -0.71 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.15 -0.64 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 1.00 -0.53 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.87 -0.48 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.61 -0.37 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 -0.26 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 -0.21 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 -0.15 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.11 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.08 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.05 -1.73 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.34 -1.70 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.66 -1.66 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.01 -1.61 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.41 -1.74 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.82 -1.69 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.31 -1.60 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.80 -1.52 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.33 -1.47 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.90 -1.23 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.48 -1.30 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.12 -1.24 44 0 15 0
30DEC26 42.00 C 4.40 4.40 4.40 3.77 -1.16 44 1 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.43 -1.13 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.03 -1.16 43 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.80 -1.07 43 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.61 -0.94 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 2.33 -0.94 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 2.12 -0.88 43 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.92 -0.81 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.75 -0.71 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.37 -0.59 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.09 -0.49 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.85 -0.45 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.66 -0.33 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.54 -0.26 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 -0.23 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 -0.19 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 -0.16 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.13 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.74 -1.87 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.09 -1.82 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.45 -1.80 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.88 -1.72 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.31 -1.66 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.78 -1.59 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.30 -1.50 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.81 -1.45 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.36 -1.39 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.96 -1.28 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.55 -1.33 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.17 -1.30 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.84 -1.23 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.51 -1.15 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.18 -1.12 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.92 -1.06 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.65 -1.00 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 3.30 -1.05 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.05 -1.02 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.86 -0.97 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.66 -0.85 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.21 -0.78 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.85 -0.67 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.54 -0.61 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.32 -0.47 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.10 -0.42 44 0 0 0
TOTAL CALL 383 7,001 +208
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 44 0
28MAY26 35.00 P 0.00 0.00 0.00 0.10 +0.09 45 0 91 0
28MAY26 36.00 P 0.00 0.00 0.00 0.24 +0.21 44 0 138 0
28MAY26 37.00 P 0.34 0.46 0.34 0.52 +0.43 45 67 111 -25
28MAY26 38.00 P 0.56 0.82 0.56 0.92 +0.70 44 48 180 -31
28MAY26 39.00 P 1.00 1.33 1.00 1.48 +1.01 42 21 111 +15
28MAY26 40.00 P 0.70 0.70 0.70 2.23 +1.41 42 2 215 0
28MAY26 41.00 P 2.54 2.54 2.54 3.11 +1.76 44 25 104 0
28MAY26 42.00 P 0.00 0.00 0.00 4.04 +1.99 44 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 5.01 +2.12 44 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 6.00 +2.21 0 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 7.00 +2.26 0 0 74 0
28MAY26 46.00 P 0.00 0.00 0.00 8.00 +2.28 0 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 9.00 +2.28 0 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 10.00 +2.28 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.00 +2.28 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 12.00 +2.28 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 14.50 +2.28 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.00 +2.28 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.50 +2.28 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.00 +2.28 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.50 +2.28 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.00 +2.28 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.50 +2.28 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.00 +2.28 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 34.50 +2.28 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 +0.07 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.12 39 0 0 0
29JUN26 33.00 P 0.39 0.39 0.39 0.30 +0.19 39 3 3 0
29JUN26 34.00 P 0.57 0.57 0.57 0.47 +0.27 39 1 7 +1
29JUN26 35.00 P 0.68 0.80 0.68 0.72 +0.40 39 9 55 +3
29JUN26 36.00 P 0.00 0.00 0.00 1.04 +0.54 39 0 190 0
29JUN26 37.00 P 0.00 0.00 0.00 1.44 +0.71 39 0 90 0
29JUN26 38.00 P 1.85 1.85 1.85 1.85 +0.81 38 2 39 0
29JUN26 39.00 P 0.00 0.00 0.00 2.50 +1.13 40 0 138 0
29JUN26 40.00 P 2.66 2.66 2.66 3.14 +1.32 40 15 137 0
29JUN26 41.00 P 0.00 0.00 0.00 3.77 +1.38 38 0 126 0
29JUN26 42.00 P 4.08 4.08 4.05 4.55 +1.56 38 9 120 -7
29JUN26 43.00 P 0.00 0.00 0.00 5.37 +1.70 38 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 6.25 +1.83 38 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 7.15 +1.94 38 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 8.03 +1.97 34 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 9.04 +2.10 38 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 10.02 +2.14 39 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 11.00 +2.20 0 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 12.00 +2.23 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.50 +2.28 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.00 +2.28 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.50 +2.28 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.00 +2.28 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.50 +2.28 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.00 +2.28 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.50 +2.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.00 +2.28 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.50 +2.28 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.28 +0.14 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.41 +0.20 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.59 +0.27 42 0 51 0
30JUL26 33.00 P 0.72 0.72 0.72 0.81 +0.36 42 2 69 +2
30JUL26 34.00 P 0.00 0.00 0.00 1.08 +0.45 42 0 44 0
30JUL26 35.00 P 1.21 1.21 1.21 1.41 +0.56 42 15 49 +15
30JUL26 36.00 P 1.46 1.46 1.46 1.78 +0.66 42 15 120 +15
30JUL26 37.00 P 1.88 1.98 1.88 2.20 +0.74 41 16 157 +1
30JUL26 38.00 P 2.28 2.30 2.28 2.68 +0.87 41 61 134 -16
30JUL26 39.00 P 2.77 3.01 2.77 3.23 +1.01 41 60 29 -45
30JUL26 40.00 P 3.36 3.63 3.36 3.84 +1.16 41 90 105 +19
30JUL26 41.00 P 0.00 0.00 0.00 4.51 +1.30 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.22 +1.43 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 5.98 +1.52 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 6.76 +1.60 41 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 7.39 +1.51 37 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 8.22 +1.56 35 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 9.13 +1.56 35 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 10.02 +1.63 31 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.01 +1.84 32 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.01 +1.99 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.53 +2.23 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.00 +2.24 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.50 +2.16 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.00 +2.17 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.50 +2.16 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.53 +0.22 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.72 +0.29 43 0 0 0
28AUG26 32.00 P 0.89 0.89 0.89 0.95 +0.37 43 2 2 +2
28AUG26 33.00 P 0.00 0.00 0.00 1.22 +0.44 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.55 +0.54 43 0 0 0
28AUG26 35.00 P 1.75 1.75 1.75 1.90 +0.62 43 15 31 -15
28AUG26 36.00 P 2.11 2.11 2.11 2.29 +0.68 42 15 45 +15
28AUG26 37.00 P 0.00 0.00 0.00 2.72 +0.76 42 0 156 0
28AUG26 38.00 P 0.00 0.00 0.00 3.22 +0.88 42 0 133 0
28AUG26 39.00 P 0.00 0.00 0.00 3.79 +1.02 42 0 180 0
28AUG26 40.00 P 0.00 0.00 0.00 4.35 +1.10 42 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 4.96 +1.18 41 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.72 +1.36 42 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 6.25 +1.25 39 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.01 +1.17 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.80 +1.22 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.60 +1.27 38 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.48 +1.35 39 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.27 +1.34 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.14 +1.39 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.02 +1.52 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.64 +1.93 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.05 +2.06 42 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.51 +2.10 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 +0.13 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.45 +0.17 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 +0.23 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.79 +0.26 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.03 +0.34 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.31 +0.44 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.62 +0.50 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.97 +0.57 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.38 +0.67 43 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.78 +0.72 43 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.23 +0.77 43 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 3.72 +0.85 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.27 +0.96 42 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 4.86 +1.07 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.50 +1.18 42 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.01 +1.11 41 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.72 +1.20 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.47 +1.27 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.21 +1.14 40 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.03 +1.22 41 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.80 +1.26 40 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.63 +1.29 39 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 11.46 +1.32 39 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.31 +1.35 38 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.64 +1.56 38 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 17.16 +1.83 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.56 +1.94 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.01 +2.06 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.50 +2.16 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.00 +2.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.50 +2.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.00 +2.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.50 +2.24 0 0 0 0
30DEC26 30.00 P 1.68 1.68 1.68 1.61 +0.35 43 1 1 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.98 +0.44 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.34 +0.52 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.72 +0.57 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.11 +0.60 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.52 +0.65 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.97 +0.72 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.43 +0.77 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.96 +0.86 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.51 +0.93 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.10 +1.01 42 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.73 +1.10 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.39 +1.19 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.94 +1.14 41 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.64 +1.18 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.34 +1.22 40 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.08 +1.26 40 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.86 +1.33 40 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.64 +1.37 40 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.61 +1.58 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.43 +1.62 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.34 +1.31 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.50 +1.38 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.72 +1.42 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.38 +1.85 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.73 +1.95 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.11 +2.07 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.54 +2.07 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.01 +2.15 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.50 +2.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.33 +0.45 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.67 +0.49 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.08 +0.55 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.45 +0.56 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.84 +0.60 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.29 +0.67 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.75 +0.73 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.24 +0.79 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.77 +0.85 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.32 +0.91 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.92 +0.98 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.54 +1.06 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.18 +1.12 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.83 +1.17 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.44 +1.15 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.24 +1.28 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.97 +1.21 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.71 +1.25 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.31 +1.12 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.26 +1.33 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.04 +1.36 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.04 +1.41 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.97 +1.48 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.12 +1.37 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.38 +1.48 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.73 +1.62 38 0 0 0
TOTAL PUT 494 5,876 -50
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$ 60.80
22MAY26 42.00 C 0.00 0.00 0.00 18.90 - 365 0 0 -
22MAY26 43.00 C 0.00 0.00 0.00 17.90 -0.32 345 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 16.90 -0.38 325 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 15.90 -0.30 305 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 14.90 -0.33 286 0 0 0
22MAY26 47.00 C 0.00 0.00 0.00 13.90 -0.36 267 0 0 0
22MAY26 48.00 C 0.00 0.00 0.00 12.90 -0.35 248 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 11.90 -0.35 230 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 10.90 -0.36 212 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 8.40 -0.31 167 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 5.90 -0.34 123 0 0 0
22MAY26 57.50 C 4.46 4.55 3.46 3.43 -0.22 84 298 133 -4
22MAY26 60.00 C 2.23 2.23 1.05 0.94 -0.34 33 87 122 -41
22MAY26 62.50 C 0.17 0.25 0.01 0.04 -0.05 36 327 783 -149
22MAY26 65.00 C 0.03 0.03 0.03 0.01 0.00 58 8 581 -8
22MAY26 67.50 C 0.03 0.03 0.03 0.01 0.00 86 14 502 -14
22MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 155 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 30.86 -0.31 220 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 29.81 -0.36 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 28.94 -0.26 233 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 27.93 -0.24 220 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 26.82 -0.35 138 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 25.88 -0.29 184 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 24.88 -0.29 175 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 23.88 -0.29 167 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 22.82 -0.35 104 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.88 -0.29 150 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.94 -0.23 159 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.82 -0.35 0 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 18.90 -0.27 133 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.90 -0.32 126 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 16.90 -0.38 118 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.90 -0.30 111 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 14.96 -0.27 115 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 13.90 -0.36 97 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.90 -0.35 90 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 11.90 -0.35 83 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 10.90 -0.36 76 0 48 0
28MAY26 52.50 C 0.00 0.00 0.00 8.40 -0.31 60 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 5.90 -0.34 44 0 825 0
28MAY26 57.50 C 4.30 4.30 3.34 3.43 -0.29 30 481 1,040 -439
28MAY26 60.00 C 2.28 2.28 1.21 1.32 -0.21 25 253 5,505 +128
28MAY26 62.50 C 0.37 0.68 0.21 0.26 -0.16 24 1,300 4,263 +291
28MAY26 65.00 C 0.12 0.12 0.04 0.04 -0.05 27 276 8,581 -97
28MAY26 67.50 C 0.04 0.06 0.03 0.01 -0.01 32 144 15,706 +100
28MAY26 70.00 C 0.01 0.01 0.01 0.01 0.00 42 34 4,493 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5,898 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,281 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 133 0 265 0
29MAY26 42.00 C 0.00 0.00 0.00 18.90 - 124 0 0 -
29MAY26 43.00 C 0.00 0.00 0.00 17.94 -0.28 125 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 16.90 -0.38 110 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 15.90 -0.30 103 0 0 0
29MAY26 46.00 C 0.00 0.00 0.00 14.96 -0.27 107 0 0 0
29MAY26 47.00 C 0.00 0.00 0.00 13.95 -0.31 99 0 0 0
29MAY26 48.00 C 0.00 0.00 0.00 12.90 -0.35 83 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 11.95 -0.30 85 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 10.90 -0.36 71 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 8.40 -0.31 55 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 5.90 -0.34 40 0 0 0
29MAY26 57.50 C 3.61 3.61 3.55 3.52 -0.23 33 75 103 -74
29MAY26 60.00 C 2.32 2.32 1.33 1.35 -0.26 24 66 66 +65
29MAY26 62.50 C 0.45 0.73 0.26 0.31 -0.15 25 79 453 +55
29MAY26 65.00 C 0.15 0.15 0.15 0.06 -0.03 27 2 262 +2
29MAY26 67.50 C 0.04 0.04 0.04 0.01 -0.01 30 36 36 +36
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.86 -0.31 133 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.81 -0.36 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.94 -0.26 137 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.93 -0.25 130 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.82 -0.35 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.88 -0.33 110 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.88 -0.34 105 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.88 -0.29 100 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.82 -0.35 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.88 -0.29 90 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.94 -0.25 94 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.82 -0.35 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.97 -0.25 88 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.94 -0.28 80 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.90 -0.38 71 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.96 -0.24 73 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.96 -0.27 69 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 13.95 -0.31 64 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 12.90 -0.35 55 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 11.95 -0.30 56 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 10.90 -0.36 47 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.40 -0.31 38 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 5.92 -0.32 29 0 8,964 0
29JUN26 57.50 C 4.73 4.73 3.49 3.68 -0.08 28 461 4,312 +375
29JUN26 60.00 C 2.15 2.57 1.75 1.71 -0.15 23 105 13,402 +5
29JUN26 62.50 C 0.95 1.15 0.69 0.69 -0.11 23 776 13,797 -53
29JUN26 65.00 C 0.50 0.54 0.32 0.27 -0.14 24 710 20,705 -14
29JUN26 67.50 C 0.25 0.25 0.17 0.10 -0.15 24 35 5,182 -3
29JUN26 70.00 C 0.13 0.13 0.11 0.04 -0.14 25 531 16,455 +191
29JUN26 72.50 C 0.08 0.08 0.08 0.02 -0.12 27 12 4,256 -12
29JUN26 75.00 C 0.09 0.09 0.09 0.01 -0.10 28 1 9,257 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.08 32 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.07 35 0 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.06 38 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 5,261 0
29JUN26 87.50 C 0.01 0.01 0.01 0.01 -0.04 44 455 3,034 0
29JUN26 90.00 C 0.01 0.01 0.01 0.01 -0.03 47 156 953 +65
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 30.98 -0.20 124 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 29.98 -0.20 119 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.98 -0.22 114 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 27.98 -0.20 109 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 26.98 -0.20 104 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.02 -0.19 102 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 24.99 -0.23 96 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.99 -0.19 92 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 22.99 -0.19 87 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 21.99 -0.20 83 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 20.99 -0.20 79 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 19.99 -0.20 76 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.99 -0.23 72 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.99 -0.23 68 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.99 -0.29 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.99 -0.21 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.00 -0.23 58 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.00 -0.26 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.00 -0.25 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.00 -0.25 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.00 -0.26 44 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 8.40 -0.31 32 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.92 -0.35 25 0 182 0
30JUL26 57.50 C 4.88 4.88 3.80 3.87 -0.18 26 208 1,845 +94
30JUL26 60.00 C 0.00 0.00 0.00 2.32 -0.18 25 0 4,052 0
30JUL26 62.50 C 1.82 1.82 1.38 1.36 -0.06 25 64 2,652 +2
30JUL26 65.00 C 1.10 1.10 0.84 0.78 -0.10 25 350 4,938 -227
30JUL26 67.50 C 0.68 0.68 0.51 0.42 -0.14 25 163 2,426 +91
30JUL26 70.00 C 0.42 0.42 0.34 0.23 -0.13 26 345 2,246 +253
30JUL26 72.50 C 0.31 0.31 0.29 0.12 -0.12 26 154 1,645 +154
30JUL26 75.00 C 0.19 0.19 0.17 0.06 -0.11 26 15 1,008 -5
30JUL26 77.50 C 0.17 0.17 0.17 0.03 -0.09 27 60 656 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.07 28 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.06 28 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 128 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 30.98 -0.20 107 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 29.98 -0.20 103 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 28.98 -0.22 99 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 27.98 -0.23 94 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 26.98 -0.20 90 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.02 -0.19 88 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 24.99 -0.23 83 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.99 -0.22 79 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 22.99 -0.21 76 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 21.99 -0.20 72 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 20.99 -0.22 69 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.99 -0.22 66 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 18.99 -0.23 62 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.99 -0.23 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.00 -0.28 56 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.00 -0.22 53 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.00 -0.23 50 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.00 -0.26 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.00 -0.25 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.00 -0.25 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.01 -0.25 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.42 -0.31 29 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.19 -0.24 28 0 120 0
28AUG26 57.50 C 5.20 5.30 4.33 4.37 -0.12 27 321 835 +321
28AUG26 60.00 C 3.36 3.36 3.36 2.93 -0.23 26 1 925 +1
28AUG26 62.50 C 2.43 2.43 2.21 2.00 -0.09 26 40 1,696 +30
28AUG26 65.00 C 1.46 1.46 1.46 1.34 -0.08 27 1 3,271 0
28AUG26 67.50 C 1.00 1.00 1.00 0.88 -0.06 27 1 319 +1
28AUG26 70.00 C 0.67 0.68 0.67 0.57 -0.04 27 35 439 +5
28AUG26 72.50 C 0.60 0.60 0.49 0.37 -0.02 28 120 605 0
28AUG26 75.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 274 0
28AUG26 77.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 190 0
28AUG26 80.00 C 0.22 0.22 0.22 0.10 -0.01 29 18 67 +18
28AUG26 82.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.98 -0.20 95 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 29.98 -0.20 91 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.98 -0.22 87 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.98 -0.23 83 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.98 -0.20 80 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.02 -0.19 78 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.99 -0.23 73 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.99 -0.22 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.99 -0.21 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.99 -0.20 64 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.99 -0.22 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.99 -0.22 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.99 -0.23 55 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 17.99 -0.23 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.00 -0.28 50 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.00 -0.22 47 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.00 -0.23 44 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.00 -0.26 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.00 -0.25 39 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.00 -0.25 36 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.01 -0.25 34 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 8.50 -0.28 28 0 1,375 0
29SEP26 55.00 C 0.00 0.00 0.00 6.48 -0.20 28 0 2,346 0
29SEP26 57.50 C 0.00 0.00 0.00 4.79 -0.13 27 740 3,409 +740
29SEP26 60.00 C 0.00 0.00 0.00 3.61 -0.12 27 0 6,121 0
29SEP26 62.50 C 3.06 3.06 3.06 2.68 -0.11 28 1 5,609 0
29SEP26 65.00 C 1.92 1.92 1.90 2.05 -0.11 29 224 8,253 0
29SEP26 67.50 C 1.64 1.64 1.64 1.58 -0.11 30 2,001 9,356 +2,000
29SEP26 70.00 C 1.15 1.15 1.00 1.23 -0.11 31 21 5,621 +5
29SEP26 72.50 C 0.00 0.00 0.00 0.96 -0.10 32 0 4,971 0
29SEP26 75.00 C 0.70 0.70 0.59 0.75 -0.11 32 223 4,430 -127
29SEP26 77.50 C 0.00 0.00 0.00 0.61 -0.10 34 0 2,151 0
29SEP26 80.00 C 0.42 0.42 0.42 0.49 -0.10 34 3 2,904 +3
29SEP26 82.50 C 0.00 0.00 0.00 0.40 -0.10 35 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.34 -0.09 36 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.28 -0.09 37 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.24 -0.09 38 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.21 -0.08 39 0 1,172 0
29SEP26 95.00 C 0.18 0.18 0.18 0.18 -0.08 40 3 211 -3
29SEP26 97.50 C 0.00 0.00 0.00 0.16 -0.08 41 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 -0.08 42 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 -0.07 43 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 30.98 -0.20 74 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 29.98 -0.20 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 28.98 -0.22 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 27.98 -0.23 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 26.98 -0.20 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.02 -0.19 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.99 -0.23 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.99 -0.22 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.99 -0.21 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.99 -0.20 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.99 -0.22 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.99 -0.22 45 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.99 -0.23 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.99 -0.23 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.00 -0.28 38 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.00 -0.22 36 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.00 -0.23 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.01 -0.25 32 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.02 -0.23 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.05 -0.22 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.08 -0.29 27 0 138 0
30DEC26 52.50 C 8.90 8.90 8.90 9.07 -0.36 26 1 206 -1
30DEC26 55.00 C 0.00 0.00 0.00 7.51 -0.14 27 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 6.00 -0.24 26 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 4.92 -0.17 27 0 1,752 0
30DEC26 62.50 C 0.00 0.00 0.00 4.01 -0.11 27 0 8,026 0
30DEC26 65.00 C 3.20 3.20 3.19 3.28 -0.12 28 75 7,738 +75
30DEC26 67.50 C 0.00 0.00 0.00 2.69 -0.15 29 0 3,203 0
30DEC26 70.00 C 0.00 0.00 0.00 2.23 -0.15 30 0 4,073 0
30DEC26 72.50 C 1.63 1.63 1.63 1.84 -0.15 30 1 3,364 +1
30DEC26 75.00 C 0.00 0.00 0.00 1.51 -0.19 31 0 4,493 0
30DEC26 77.50 C 0.00 0.00 0.00 1.28 -0.17 31 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.06 -0.19 32 0 1,100 0
30DEC26 82.50 C 0.00 0.00 0.00 0.91 -0.17 33 0 280 0
30DEC26 85.00 C 0.00 0.00 0.00 0.76 -0.20 33 0 472 0
30DEC26 87.50 C 0.00 0.00 0.00 0.66 -0.18 34 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.57 -0.18 34 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.49 -0.19 35 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.43 -0.18 35 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.38 -0.17 36 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.33 -0.18 37 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.30 -0.17 37 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 30.98 -0.20 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 29.98 -0.20 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 28.98 -0.22 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 27.98 -0.23 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 26.98 -0.20 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.02 -0.19 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.99 -0.23 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.99 -0.22 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.99 -0.21 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.99 -0.20 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.99 -0.22 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.99 -0.22 37 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 18.99 -0.23 35 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 17.99 -0.23 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.00 -0.28 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.03 -0.19 30 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 15.04 -0.25 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.10 -0.31 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.22 -0.03 27 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 12.45 +0.02 26 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 11.79 +0.07 27 0 24 0
30MAR27 52.50 C 9.81 9.81 9.81 9.81 -0.59 25 1 151 +1
30MAR27 55.00 C 0.00 0.00 0.00 8.62 -0.24 27 0 44 0
30MAR27 57.50 C 0.00 0.00 0.00 7.16 -0.18 27 0 91 0
30MAR27 60.00 C 6.48 6.48 6.48 6.00 -0.21 27 6 10,644 +6
30MAR27 62.50 C 0.00 0.00 0.00 5.04 -0.17 27 0 132 0
30MAR27 65.00 C 4.60 4.60 4.60 4.28 -0.17 28 25 2,005 +25
30MAR27 67.50 C 3.72 3.72 3.72 3.65 -0.15 28 1 168 +1
30MAR27 70.00 C 3.30 3.30 3.28 3.10 -0.12 29 3 1,364 +3
30MAR27 72.50 C 0.00 0.00 0.00 2.66 -0.12 29 0 4,041 0
30MAR27 75.00 C 2.28 2.28 2.04 2.28 -0.09 30 7 1,517 +7
30MAR27 77.50 C 1.95 1.95 1.95 1.97 -0.09 30 1 3,103 +1
30MAR27 80.00 C 1.68 1.68 1.65 1.70 -0.07 31 5 1,159 -1
30MAR27 82.50 C 0.00 0.00 0.00 1.49 -0.06 32 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.28 -0.06 32 0 216 0
30MAR27 87.50 C 0.00 0.00 0.00 1.14 -0.05 32 0 405 0
30MAR27 90.00 C 0.00 0.00 0.00 1.03 -0.02 33 0 625 0
30MAR27 92.50 C 0.00 0.00 0.00 0.91 -0.01 34 0 86 0
30MAR27 95.00 C 0.00 0.00 0.00 0.80 -0.03 34 0 355 0
30MAR27 97.50 C 0.66 0.66 0.66 0.71 -0.03 34 3 258 0
TOTAL CALL 11,963 396,429 +3,879
22MAY26 42.00 P 0.00 0.00 0.00 0.01 - 272 0 0 -
22MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
22MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
22MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
22MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
22MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 195 0 0 0
22MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 196 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.01 191 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.01 183 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.05 -0.01 148 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.06 -0.01 111 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.07 -0.02 72 0 0 0
22MAY26 60.00 P 0.14 0.14 0.11 0.11 -0.05 30 61 755 +59
22MAY26 62.50 P 0.67 1.55 0.62 1.73 +0.28 35 24 4,352 -11
22MAY26 65.00 P 3.06 4.25 2.97 4.20 +0.30 0 341 270 -9
22MAY26 67.50 P 0.00 0.00 0.00 6.70 +0.35 0 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 9.20 +0.35 0 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 11.70 +0.35 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 14.20 +0.35 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 16.70 +0.28 0 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 19.20 +0.35 0 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 21.70 +0.28 0 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 24.20 +0.35 0 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 26.70 +0.35 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 29.20 +0.35 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 31.70 +0.35 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 34.20 +0.35 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 74 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 1,255 0
28MAY26 52.50 P 0.03 0.03 0.03 0.05 -0.01 56 2 2,972 -2
28MAY26 55.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 6,664 0
28MAY26 57.50 P 0.04 0.04 0.04 0.09 0.00 29 20 5,401 0
28MAY26 60.00 P 0.14 0.44 0.13 0.43 +0.07 23 511 9,426 -79
28MAY26 62.50 P 1.31 1.93 0.89 1.88 +0.18 22 1,520 10,745 -590
28MAY26 65.00 P 3.20 4.26 2.98 4.21 +0.22 25 341 3,710 -223
28MAY26 67.50 P 6.76 6.76 6.76 6.70 +0.35 0 6 867 0
28MAY26 70.00 P 8.43 8.55 8.43 9.20 +0.11 0 61 229 0
28MAY26 72.50 P 10.61 11.65 10.61 11.70 +0.35 0 470 175 0
28MAY26 75.00 P 0.00 0.00 0.00 14.20 +0.29 0 0 210 0
28MAY26 77.50 P 0.00 0.00 0.00 16.70 +0.28 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 19.20 +0.35 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.70 +0.28 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.20 +0.35 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.70 +0.35 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.20 +0.35 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.70 +0.35 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.20 +0.35 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.70 +0.35 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.20 +0.35 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.70 +0.30 0 0 0 0
29MAY26 42.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.09 0.00 27 0 7 0
29MAY26 60.00 P 0.26 0.30 0.19 0.47 +0.04 23 133 278 +120
29MAY26 62.50 P 1.06 1.79 1.06 1.93 +0.19 23 103 107 +47
29MAY26 65.00 P 3.42 4.27 3.42 4.23 +0.24 26 115 129 +70
29MAY26 67.50 P 0.00 0.00 0.00 6.70 +0.35 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 9.20 +0.11 0 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 11.70 +0.16 0 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 14.20 +0.15 0 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 16.70 +0.15 0 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 19.20 +0.05 0 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 21.70 +0.17 0 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 24.20 +0.15 0 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 26.70 +0.15 0 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 29.20 +0.15 0 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 31.70 +0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 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 54 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 24,189 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.04 35 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 +0.07 33 0 2,220 0
29JUN26 50.00 P 0.07 0.07 0.07 0.15 +0.10 32 30 28,461 0
29JUN26 52.50 P 0.18 0.19 0.18 0.32 +0.22 30 7 8,680 0
29JUN26 55.00 P 0.29 0.48 0.29 0.65 +0.27 27 212 14,436 -24
29JUN26 57.50 P 0.75 1.12 0.74 1.26 +0.26 25 1,239 11,515 -217
29JUN26 60.00 P 1.83 2.35 1.63 2.29 +0.17 22 1,760 16,596 -328
29JUN26 62.50 P 3.11 4.02 3.11 4.03 +0.21 21 325 12,472 -22
29JUN26 65.00 P 5.00 6.15 5.00 6.13 +0.11 14 100 15,505 +6
29JUN26 67.50 P 7.86 8.45 7.86 8.68 -0.04 24 4 3,089 +2
29JUN26 70.00 P 9.72 9.72 9.72 11.00 +0.15 0 3 4,296 +3
29JUN26 72.50 P 0.00 0.00 0.00 13.52 -0.04 0 0 1,372 0
29JUN26 75.00 P 0.00 0.00 0.00 16.04 +0.14 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 18.53 +0.18 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 21.03 +0.35 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 23.53 +0.43 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 26.02 +0.43 0 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 28.52 +0.18 0 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 31.02 +0.43 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.51 +0.43 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 36.02 +0.43 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.51 +0.38 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.01 +0.39 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 43.51 +0.39 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 44 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 0.02 +0.01 32 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.07 +0.05 31 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.12 +0.06 30 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.17 +0.09 30 0 1,022 0
30JUL26 49.00 P 0.00 0.00 0.00 0.22 +0.09 29 0 1,026 0
30JUL26 50.00 P 0.00 0.00 0.00 0.31 +0.12 29 0 1,179 0
30JUL26 52.50 P 0.35 0.45 0.35 0.60 +0.18 27 84 2,949 0
30JUL26 55.00 P 0.67 0.75 0.67 1.10 +0.21 26 190 4,854 +170
30JUL26 57.50 P 1.28 1.33 1.28 1.86 +0.20 25 83 6,739 +75
30JUL26 60.00 P 2.50 2.95 2.20 2.98 +0.18 24 115 5,770 -60
30JUL26 62.50 P 3.73 4.61 3.73 4.59 +0.30 23 35 644 -11
30JUL26 65.00 P 6.59 6.59 6.59 6.49 +0.12 22 10 2,765 +10
30JUL26 67.50 P 0.00 0.00 0.00 8.88 -0.02 25 0 4,553 0
30JUL26 70.00 P 0.00 0.00 0.00 11.00 +0.04 0 0 1,337 0
30JUL26 72.50 P 0.00 0.00 0.00 13.52 -0.04 0 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 16.04 +0.14 0 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 18.53 +0.18 0 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 21.03 +0.23 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.53 +0.24 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 26.02 +0.23 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.52 +0.18 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.02 +0.24 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 33.51 +0.23 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 36.02 +0.24 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 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 37 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 0.02 +0.01 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.07 +0.06 34 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.09 +0.07 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 +0.06 32 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.14 +0.09 32 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.18 +0.10 32 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.24 +0.13 31 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.30 +0.14 31 0 306 0
28AUG26 48.00 P 0.00 0.00 0.00 0.39 +0.17 31 0 660 0
28AUG26 49.00 P 0.00 0.00 0.00 0.48 +0.17 30 0 322 0
28AUG26 50.00 P 0.37 0.45 0.37 0.60 +0.19 30 90 300 +30
28AUG26 52.50 P 0.68 0.79 0.68 1.00 +0.23 28 35 1,356 +30
28AUG26 55.00 P 1.08 1.17 1.06 1.59 +0.22 27 228 6,582 -56
28AUG26 57.50 P 1.97 2.29 1.97 2.41 +0.19 26 9 2,236 +7
28AUG26 60.00 P 3.12 3.12 3.12 3.52 +0.13 25 30 2,365 0
28AUG26 62.50 P 4.56 5.12 4.56 5.09 +0.26 24 60 1,570 +30
28AUG26 65.00 P 6.35 6.99 6.35 6.92 +0.14 24 211 2,025 +150
28AUG26 67.50 P 8.38 8.38 8.38 9.20 +0.30 27 30 209 +30
28AUG26 70.00 P 0.00 0.00 0.00 11.16 -0.13 20 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 13.52 -0.04 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.04 +0.14 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.53 +0.18 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.03 +0.23 0 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 23.53 +0.24 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 26.02 +0.23 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 28.52 +0.18 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.02 +0.24 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.51 +0.23 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.02 +0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 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 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 3,073 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 +0.05 30 0 1,345 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 +0.06 29 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 +0.07 28 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 +0.07 28 0 5,418 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 +0.08 27 0 1,386 0
29SEP26 47.00 P 0.00 0.00 0.00 0.32 +0.09 27 0 1,331 0
29SEP26 48.00 P 0.00 0.00 0.00 0.42 +0.09 27 0 2,149 0
29SEP26 49.00 P 0.59 0.59 0.59 0.57 +0.13 28 170 2,604 +141
29SEP26 50.00 P 0.67 0.67 0.67 0.73 +0.14 28 100 25,924 0
29SEP26 52.50 P 1.35 1.35 1.35 1.30 +0.18 28 10 8,378 -10
29SEP26 55.00 P 1.73 2.15 1.73 2.09 +0.20 28 6 16,770 -2
29SEP26 57.50 P 3.20 3.20 3.20 3.18 +0.24 28 1,301 11,124 +1,299
29SEP26 60.00 P 4.51 4.51 4.48 4.50 +0.22 29 210 12,216 +110
29SEP26 62.50 P 5.39 5.39 5.39 6.12 +0.25 29 3 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 7.98 +0.20 30 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 9.83 +0.25 30 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.10 +0.02 32 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.34 -0.04 33 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.66 -0.11 35 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 19.01 -0.02 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.41 -0.04 37 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.80 -0.04 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.23 -0.04 38 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 28.66 -0.03 37 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.11 -0.03 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.56 -0.04 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.02 -0.03 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.51 +0.08 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.01 +0.04 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.51 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 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 26 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 0.01 -0.01 24 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 40.00 P 0.32 0.32 0.32 0.06 -0.03 24 30 30 +30
30DEC26 41.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.37 -0.05 25 0 544 0
30DEC26 46.00 P 0.75 0.75 0.75 0.48 -0.05 25 1 216 -1
30DEC26 47.00 P 0.89 0.89 0.89 0.63 -0.05 26 170 655 +170
30DEC26 48.00 P 0.00 0.00 0.00 0.79 -0.05 26 0 5,825 0
30DEC26 49.00 P 0.00 0.00 0.00 1.00 -0.05 26 0 1,767 0
30DEC26 50.00 P 1.28 1.60 1.28 1.23 -0.03 26 110 7,626 +105
30DEC26 52.50 P 2.01 2.26 2.01 1.98 0.00 27 3 8,114 -1
30DEC26 55.00 P 3.15 3.15 3.15 2.95 +0.05 27 4 5,028 +4
30DEC26 57.50 P 4.25 4.25 4.25 4.15 +0.12 28 2 5,204 +2
30DEC26 60.00 P 0.00 0.00 0.00 5.56 +0.18 29 0 2,777 0
30DEC26 62.50 P 6.68 6.68 6.65 7.17 +0.25 29 138 8,187 0
30DEC26 65.00 P 0.00 0.00 0.00 8.85 +0.12 30 0 6,608 0
30DEC26 67.50 P 0.00 0.00 0.00 10.84 +0.13 31 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 12.87 +0.06 31 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.03 +0.04 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.18 -0.09 33 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 19.43 -0.14 33 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.80 -0.08 35 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.15 -0.08 36 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.48 -0.13 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.84 -0.17 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.26 -0.04 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.68 -0.18 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.12 -0.17 35 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.57 -0.05 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.02 -0.05 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.51 -0.01 0 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 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
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 0.23 -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 0.00 26 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.51 0.00 26 0 71 0
30MAR27 44.00 P 0.00 0.00 0.00 0.63 0.00 26 0 108 0
30MAR27 45.00 P 0.00 0.00 0.00 0.79 +0.01 27 0 293 0
30MAR27 46.00 P 0.00 0.00 0.00 0.95 +0.01 27 0 104 0
30MAR27 47.00 P 0.00 0.00 0.00 1.16 +0.02 27 0 113 0
30MAR27 48.00 P 1.40 1.40 1.40 1.37 +0.02 27 1 346 +1
30MAR27 49.00 P 0.00 0.00 0.00 1.64 +0.03 27 0 2,310 0
30MAR27 50.00 P 1.88 1.88 1.88 1.91 +0.03 27 4 1,134 +4
30MAR27 52.50 P 2.66 2.66 2.66 2.74 +0.05 27 2 1,151 +2
30MAR27 55.00 P 3.43 3.53 3.43 3.77 +0.09 28 4 3,638 +2
30MAR27 57.50 P 4.60 4.60 4.60 4.98 +0.12 28 3 2,207 +3
30MAR27 60.00 P 5.88 6.23 5.88 6.36 +0.15 29 16 11,857 +10
30MAR27 62.50 P 0.00 0.00 0.00 7.91 +0.19 29 0 1,333 0
30MAR27 65.00 P 0.00 0.00 0.00 9.55 +0.09 29 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 11.42 +0.06 30 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.39 +0.05 30 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 15.44 -0.02 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.56 -0.05 31 0 9 0
30MAR27 77.50 P 0.00 0.00 0.00 19.85 +0.04 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.04 +0.01 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.34 -0.02 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.64 +0.03 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.01 0.00 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.36 +0.04 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.77 -0.09 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.19 -0.10 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.59 -0.03 0 0 0 0
TOTAL PUT 10,886 504,610 +1,076
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.94
28MAY26 6.00 C 0.00 0.00 0.00 4.99 -0.21 250 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.74 -0.21 235 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.51 -0.19 237 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.26 -0.19 223 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.99 -0.21 193 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.76 -0.19 195 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.50 -0.20 175 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.25 -0.20 162 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.00 -0.20 150 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.75 -0.20 138 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.50 -0.20 126 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.25 -0.20 114 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.94 -0.26 0 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.72 -0.24 76 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.44 -0.27 0 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.20 -0.26 41 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 0.97 -0.25 46 0 2,512 0
28MAY26 10.50 C 0.48 0.80 0.48 0.50 -0.23 34 8 1,769 -3
28MAY26 11.00 C 0.19 0.30 0.17 0.16 -0.18 30 446 8,435 +52
28MAY26 11.50 C 0.05 0.08 0.05 0.03 -0.07 31 566 4,448 +88
28MAY26 12.00 C 0.03 0.03 0.02 0.01 -0.02 38 670 2,212 +267
28MAY26 12.50 C 0.01 0.01 0.01 0.01 0.00 51 300 1,392 -300
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,678 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.66 -0.15 206 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.56 -0.15 202 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.46 -0.15 197 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.36 -0.14 192 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.26 -0.15 188 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.16 -0.15 184 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.06 -0.15 180 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.81 -0.15 170 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.48 -0.23 126 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.32 -0.14 154 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.99 -0.33 116 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.82 -0.13 137 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.56 -0.15 126 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.31 -0.15 119 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.07 -0.16 113 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.76 -0.20 90 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.56 -0.16 97 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.30 -0.17 88 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.00 -0.22 69 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.79 -0.18 73 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.50 -0.22 58 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.25 -0.22 52 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.98 -0.25 41 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.73 -0.25 37 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.49 -0.25 35 0 2,051 0
29JUN26 9.75 C 0.00 0.00 0.00 1.26 -0.24 33 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 1.04 -0.23 32 0 6,270 0
29JUN26 10.50 C 0.85 0.85 0.85 0.66 -0.21 32 30 5,717 +30
29JUN26 11.00 C 0.40 0.55 0.40 0.38 -0.14 31 66 6,579 +60
29JUN26 11.50 C 0.30 0.30 0.21 0.19 -0.11 31 119 3,690 +43
29JUN26 12.00 C 0.14 0.14 0.14 0.09 -0.06 31 77 1,564 +60
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 606 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 2,407 0
29JUN26 13.50 C 0.03 0.03 0.03 0.01 -0.01 34 10 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 696 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 817 0
29JUN26 15.00 C 0.01 0.01 0.01 0.01 0.00 47 60 165 +60
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.77 -0.27 76 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.56 -0.16 79 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.30 -0.17 72 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.04 -0.18 65 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.79 -0.18 60 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.53 -0.25 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.28 -0.20 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.03 -0.21 44 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.78 -0.21 40 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.55 -0.19 37 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.32 -0.20 35 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.07 -0.23 30 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.74 -0.19 31 0 1,387 0
30JUL26 11.00 C 0.58 0.58 0.54 0.50 -0.13 32 90 1,713 +90
30JUL26 11.50 C 0.34 0.45 0.34 0.31 -0.11 31 85 801 +77
30JUL26 12.00 C 0.28 0.28 0.28 0.19 -0.07 32 13 2,268 +13
30JUL26 12.50 C 0.00 0.00 0.00 0.11 -0.05 31 0 365 0
30JUL26 13.00 C 0.13 0.13 0.13 0.07 -0.03 32 75 1,165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,123 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30JUL26 17.50 C 0.01 0.01 0.01 0.01 0.00 48 60 60 +60
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.79 -0.25 70 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.56 -0.16 68 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.30 -0.17 62 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.04 -0.18 57 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.79 -0.18 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.53 -0.25 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.28 -0.20 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.04 -0.20 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.78 -0.22 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.58 -0.19 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.37 -0.19 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.14 -0.22 31 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.82 -0.19 30 0 160 0
28AUG26 11.00 C 0.65 0.65 0.65 0.60 -0.13 32 60 398 +60
28AUG26 11.50 C 0.50 0.50 0.50 0.42 -0.12 32 20 163 0
28AUG26 12.00 C 0.36 0.36 0.36 0.28 -0.09 31 19 123 +19
28AUG26 12.50 C 0.27 0.27 0.27 0.19 -0.06 32 75 136 +70
28AUG26 13.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 602 0
28AUG26 14.50 C 0.09 0.09 0.09 0.03 -0.02 32 60 62 +60
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.46 -0.16 121 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.36 -0.16 118 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.26 -0.16 116 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.18 -0.14 116 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.06 -0.16 111 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.83 -0.14 107 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.58 -0.14 101 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.33 -0.14 96 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.08 -0.24 90 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.82 -0.15 84 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.56 -0.16 78 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.31 -0.16 73 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.07 -0.16 70 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.80 -0.24 63 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.56 -0.16 60 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.30 -0.18 55 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 3.05 -0.18 51 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.79 -0.18 46 0 1,118 0
29SEP26 8.50 C 0.00 0.00 0.00 2.55 -0.23 43 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.28 -0.20 38 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.04 -0.21 35 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.78 -0.23 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.62 -0.17 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 -0.20 35 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.24 -0.24 32 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.97 -0.17 32 0 4,794 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 -0.15 33 0 1,849 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.13 33 0 3,121 0
29SEP26 12.00 C 0.00 0.00 0.00 0.42 -0.11 33 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.09 33 0 297 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.07 33 0 117 0
29SEP26 13.50 C 0.19 0.19 0.19 0.17 -0.04 34 7 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.08 -0.14 87 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.83 -0.14 83 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.58 -0.14 78 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.33 -0.14 74 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.08 -0.24 69 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.84 -0.13 66 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.58 -0.14 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.31 -0.16 56 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.07 -0.16 53 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.80 -0.24 48 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.56 -0.16 46 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.31 -0.17 43 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.06 -0.17 39 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.82 -0.16 37 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.59 -0.19 35 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.37 -0.13 34 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.13 -0.15 31 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.93 -0.17 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.72 -0.27 29 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 -0.26 29 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.41 -0.26 29 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 -0.18 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 -0.17 30 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 -0.14 30 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.13 30 0 629 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.12 30 0 202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.10 30 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.06 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.07 31 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.58 -0.14 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.31 -0.16 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.07 -0.17 44 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.80 -0.24 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.56 -0.16 38 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.31 -0.17 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.06 -0.17 32 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.85 -0.14 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.63 -0.15 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.41 -0.18 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.19 -0.22 27 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.03 -0.21 28 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.87 -0.21 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.73 -0.26 28 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 -0.20 29 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.34 -0.18 29 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.12 -0.16 29 500 1,786 +500
30MAR27 11.50 C 0.00 0.00 0.00 0.93 -0.14 29 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 -0.14 29 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.12 29 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.10 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.08 30 0 338 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.07 30 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.07 30 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 45 0
TOTAL CALL 3,416 198,721 +1,306
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 172 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 129 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 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 82 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1,175 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3,046 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2,570 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 38 5 2,284 +5
28MAY26 10.50 P 0.04 0.04 0.04 0.04 +0.01 30 32 2,564 +10
28MAY26 11.00 P 0.22 0.26 0.11 0.21 +0.08 29 436 1,396 +45
28MAY26 11.50 P 0.50 0.50 0.50 0.60 +0.21 35 6 5,556 0
28MAY26 12.00 P 0.00 0.00 0.00 1.06 +0.23 0 0 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.56 +0.24 0 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 2.06 +0.24 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.56 +0.25 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.06 +0.23 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.56 +0.26 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.06 +0.24 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.56 +0.24 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.06 +0.25 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.56 +0.24 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.06 +0.24 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.56 +0.24 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.06 +0.24 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6,521 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1,804 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4,204 0
29JUN26 9.25 P 0.04 0.04 0.04 0.04 +0.01 32 1 1,941 -1
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 2,553 0
29JUN26 9.75 P 0.10 0.10 0.08 0.10 +0.02 30 12 3,068 +2
29JUN26 10.00 P 0.17 0.17 0.13 0.16 +0.05 30 98 2,526 +93
29JUN26 10.50 P 0.30 0.31 0.26 0.33 +0.08 30 64 2,400 -13
29JUN26 11.00 P 0.52 0.52 0.52 0.60 +0.12 30 15 3,147 +15
29JUN26 11.50 P 0.89 0.89 0.89 0.96 +0.19 30 30 2,376 +30
29JUN26 12.00 P 0.00 0.00 0.00 1.40 +0.24 32 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.84 +0.23 30 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.25 +0.15 0 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.77 +0.20 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.21 +0.23 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.71 +0.15 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.20 +0.14 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.72 +0.17 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.28 +0.23 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.74 +0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.18 +0.14 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.77 +0.23 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.28 +0.24 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.02 32 0 267 0
30JUL26 9.00 P 0.06 0.06 0.06 0.07 +0.02 32 30 805 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 +0.02 31 0 331 0
30JUL26 9.50 P 0.10 0.10 0.10 0.14 +0.03 30 30 645 +30
30JUL26 9.75 P 0.14 0.14 0.14 0.20 +0.05 30 60 596 +60
30JUL26 10.00 P 0.20 0.23 0.20 0.28 +0.07 31 37 725 +27
30JUL26 10.50 P 0.43 0.43 0.35 0.47 +0.09 30 386 726 +170
30JUL26 11.00 P 0.00 0.00 0.00 0.74 +0.12 30 0 849 0
30JUL26 11.50 P 0.00 0.00 0.00 1.08 +0.17 31 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.52 +0.22 34 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 1.86 +0.17 26 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.32 +0.22 23 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.77 +0.14 0 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.22 +0.13 0 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.71 +0.13 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.21 +0.15 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.72 +0.17 0 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.28 +0.23 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.78 +0.23 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.28 +0.24 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.77 +0.23 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.28 +0.24 0 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 382 0
28AUG26 8.00 P 0.03 0.03 0.03 0.03 +0.01 33 2 107 +2
28AUG26 8.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 90 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 150 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 +0.02 32 0 33 0
28AUG26 9.00 P 0.11 0.11 0.11 0.12 +0.02 31 156 291 +156
28AUG26 9.25 P 0.00 0.00 0.00 0.16 +0.03 31 0 236 0
28AUG26 9.50 P 0.00 0.00 0.00 0.21 +0.04 30 5 55 +5
28AUG26 9.75 P 0.00 0.00 0.00 0.28 +0.05 30 0 482 0
28AUG26 10.00 P 0.00 0.00 0.00 0.36 +0.06 30 0 278 0
28AUG26 10.50 P 0.00 0.00 0.00 0.57 +0.09 30 0 1,095 0
28AUG26 11.00 P 0.00 0.00 0.00 0.84 +0.12 31 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.17 +0.16 31 0 100 0
28AUG26 12.00 P 1.46 1.46 1.46 1.59 +0.23 33 30 120 +30
28AUG26 12.50 P 0.00 0.00 0.00 1.90 +0.20 27 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.32 +0.10 20 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.78 +0.15 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.26 +0.13 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.22 +0.16 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.28 +0.23 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.78 +0.23 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.28 +0.24 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.77 +0.23 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.28 +0.24 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 34 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 5,350 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 623 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.01 34 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 7,460 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.03 34 0 4,822 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.03 34 0 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.04 34 0 553 0
29SEP26 9.50 P 0.33 0.33 0.28 0.35 +0.05 34 80 1,047 0
29SEP26 9.75 P 0.38 0.40 0.38 0.44 +0.06 34 24 2,139 -20
29SEP26 10.00 P 0.57 0.57 0.44 0.54 +0.07 35 697 1,946 -174
29SEP26 10.50 P 0.75 0.75 0.65 0.77 +0.09 35 580 2,413 -340
29SEP26 11.00 P 0.00 0.00 0.00 1.04 +0.11 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.37 +0.14 35 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 +0.16 36 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.13 +0.18 37 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.56 +0.20 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.01 +0.21 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.48 +0.23 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 +0.24 44 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.46 +0.25 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.97 +0.26 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.42 +0.21 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.91 +0.19 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.39 +0.16 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.88 +0.14 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.37 +0.14 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 31 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 +0.02 31 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 +0.02 31 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 +0.03 31 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.04 31 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 +0.04 31 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 +0.06 31 0 72 0
30DEC26 10.50 P 0.92 0.92 0.86 0.90 +0.07 31 30 157 -15
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.09 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.50 +0.12 32 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.85 +0.14 32 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.23 +0.15 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.64 +0.17 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.07 +0.18 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.53 +0.21 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.00 +0.22 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.48 +0.23 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.98 +0.24 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.47 +0.24 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.99 +0.26 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.50 +0.26 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.99 +0.25 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.47 +0.23 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 30 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 +0.01 30 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 +0.02 30 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 +0.02 30 0 73 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 +0.03 30 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 +0.04 30 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 +0.04 30 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 +0.05 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 +0.06 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 +0.06 30 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.04 +0.08 31 0 1,797 0
30MAR27 11.00 P 0.00 0.00 0.00 1.32 +0.10 31 500 1,400 +500
30MAR27 11.50 P 0.00 0.00 0.00 1.63 +0.12 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 1.97 +0.13 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.34 +0.15 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.74 +0.17 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.15 +0.18 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.59 +0.19 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.05 +0.21 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.52 +0.22 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.00 +0.23 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.50 +0.25 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.00 +0.26 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.50 +0.26 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.00 +0.25 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.48 +0.23 47 0 0 0
TOTAL PUT 3,346 196,499 +617
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 60.60
28MAY26 30.00 C 0.00 0.00 0.00 30.61 +2.64 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 29.62 +2.65 164 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 28.62 +2.65 155 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 27.62 +2.65 146 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 26.62 +2.65 138 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 25.62 +2.65 129 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 24.62 +2.64 121 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 23.62 +2.63 112 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 22.62 +2.65 103 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.62 +2.65 93 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.62 +2.65 77 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.62 +2.67 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.62 +2.62 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.62 +2.67 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.62 +2.62 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.62 +2.65 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.62 +2.66 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.62 +2.63 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.63 +2.63 63 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.63 +2.61 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.63 +2.57 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.17 +2.40 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.83 +1.95 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 3.75 +1.50 54 0 262 0
28MAY26 60.00 C 2.03 3.90 2.01 2.09 +0.91 52 1,184 1,325 -201
28MAY26 62.50 C 0.99 2.51 0.99 1.09 +0.54 55 1,348 2,042 +870
28MAY26 65.00 C 0.55 1.38 0.45 0.47 +0.24 55 567 2,018 +84
28MAY26 67.50 C 0.40 0.80 0.40 0.18 +0.09 55 310 1,236 -82
28MAY26 70.00 C 0.09 0.30 0.09 0.06 +0.03 55 387 1,571 +88
28MAY26 72.50 C 0.21 0.21 0.11 0.02 +0.01 56 87 1,169 -60
28MAY26 75.00 C 0.10 0.10 0.08 0.01 0.00 60 55 1,209 -55
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 626 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 978 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 255 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 133 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 30.68 +2.64 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.69 +2.65 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.69 +2.65 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.69 +2.64 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.70 +2.65 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.70 +2.64 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.71 +2.63 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.71 +2.72 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.72 +2.71 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.73 +2.38 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.62 +2.17 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.64 +2.37 0 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 18.75 +2.24 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.80 +2.23 53 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 16.78 +2.15 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.85 +2.12 51 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 14.93 +2.10 52 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 14.02 +2.06 53 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 13.20 +2.08 56 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 12.26 +1.91 54 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 11.41 +2.14 54 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 9.50 +2.02 56 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 7.72 +1.72 56 0 80 0
29JUN26 57.50 C 7.00 7.00 7.00 6.11 +1.48 55 3 109 0
29JUN26 60.00 C 4.50 6.29 4.50 4.75 +1.23 55 282 2,249 0
29JUN26 62.50 C 3.39 5.00 3.39 3.64 +0.99 55 126 1,119 +66
29JUN26 65.00 C 3.20 3.96 2.77 2.78 +0.81 56 328 1,087 +150
29JUN26 67.50 C 2.00 2.75 2.00 2.11 +0.69 56 77 4,200 +1
29JUN26 70.00 C 1.45 2.35 1.45 1.57 +0.56 57 153 1,263 +74
29JUN26 72.50 C 1.17 1.91 1.17 1.13 +0.42 56 67 1,075 +37
29JUN26 75.00 C 1.10 1.44 1.10 0.80 +0.31 56 138 7,099 +6
29JUN26 77.50 C 1.13 1.13 0.82 0.57 +0.24 56 440 960 +105
29JUN26 80.00 C 0.69 0.81 0.61 0.39 +0.16 56 60 8,196 -13
29JUN26 82.50 C 0.65 0.65 0.65 0.27 +0.12 56 100 926 -41
29JUN26 85.00 C 0.38 0.38 0.38 0.18 +0.08 56 100 1,411 +100
29JUN26 87.50 C 0.00 0.00 0.00 0.13 +0.06 57 0 362 0
29JUN26 90.00 C 0.33 0.33 0.33 0.09 +0.04 57 10 2,440 +10
29JUN26 92.50 C 0.00 0.00 0.00 0.06 +0.03 57 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 102 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 30.76 +2.52 59 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 29.69 +2.24 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.69 +2.45 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 27.69 +2.11 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 26.77 +2.15 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 25.76 +2.02 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 24.81 +2.36 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.82 +2.08 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 22.87 +2.08 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 21.93 +2.16 54 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.03 +2.17 56 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 20.10 +2.05 56 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.19 +2.04 57 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.28 +2.21 56 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.40 +2.03 57 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.53 +2.02 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.68 +2.00 56 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.82 +1.95 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.01 +1.92 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.22 +1.89 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.45 +1.84 56 0 400 0
30JUL26 52.50 C 0.00 0.00 0.00 10.59 +1.93 55 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 9.07 +1.69 56 0 321 0
30JUL26 57.50 C 8.67 9.53 8.64 7.61 +1.67 56 90 540 +50
30JUL26 60.00 C 6.20 7.80 6.15 6.25 +1.26 55 375 664 +349
30JUL26 62.50 C 5.43 6.58 5.40 5.17 +1.12 55 370 1,505 +60
30JUL26 65.00 C 5.15 5.15 4.80 4.27 +1.02 55 6 1,209 +2
30JUL26 67.50 C 3.57 3.57 3.57 3.52 +0.93 56 15 1,230 0
30JUL26 70.00 C 3.03 3.04 2.95 2.93 +0.88 57 105 1,839 +75
30JUL26 72.50 C 2.56 2.63 2.45 2.36 +0.74 57 70 175 +15
30JUL26 75.00 C 2.13 2.13 1.98 1.89 +0.63 56 60 454 +30
30JUL26 77.50 C 1.80 1.80 1.65 1.50 +0.52 56 60 226 +23
30JUL26 80.00 C 1.74 1.78 1.58 1.19 +0.43 56 90 220 +90
30JUL26 82.50 C 1.33 1.33 1.33 0.94 +0.35 56 15 45 +15
30JUL26 85.00 C 0.00 0.00 0.00 0.74 +0.29 56 0 220 0
30JUL26 87.50 C 0.00 0.00 0.00 0.58 +0.24 56 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.45 +0.19 56 0 191 0
30JUL26 92.50 C 0.00 0.00 0.00 0.35 +0.15 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.27 +0.12 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 30.81 +2.11 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 29.85 +2.12 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 28.89 +2.12 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 27.94 +2.12 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 26.99 +2.13 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.05 +2.04 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.11 +2.10 59 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.18 +2.01 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.28 +2.00 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.38 +1.99 59 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.52 +2.30 60 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.62 +1.99 59 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.75 +1.97 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.90 +1.98 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.07 +1.94 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.26 +1.92 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.46 +1.89 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.65 +1.83 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.93 +1.83 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.15 +1.74 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.44 +1.70 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.75 +1.57 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.21 +1.58 57 0 0 0
28AUG26 57.50 C 9.60 9.60 9.26 8.97 +1.58 58 16 23 +8
28AUG26 60.00 C 7.65 8.26 7.60 7.66 +1.36 57 215 376 +215
28AUG26 62.50 C 6.63 7.17 6.63 6.60 +1.22 57 30 847 +30
28AUG26 65.00 C 0.00 0.00 0.00 5.69 +1.09 57 0 165 0
28AUG26 67.50 C 0.00 0.00 0.00 5.04 +1.16 59 0 186 0
28AUG26 70.00 C 0.00 0.00 0.00 4.22 +0.96 58 0 5 0
28AUG26 72.50 C 0.00 0.00 0.00 3.64 +0.91 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.08 +0.80 59 0 51 0
28AUG26 77.50 C 3.46 3.46 2.73 2.60 +0.70 58 2 125 +1
28AUG26 80.00 C 0.00 0.00 0.00 2.19 +0.61 58 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 1.84 +0.53 58 0 0 0
28AUG26 85.00 C 1.68 1.68 1.68 1.54 +0.46 58 2 28 +2
28AUG26 87.50 C 0.00 0.00 0.00 1.29 +0.42 58 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.08 +0.37 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.90 +0.31 58 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.73 +0.23 58 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 31.32 +2.57 74 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.37 +2.56 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.19 +2.42 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.50 +2.41 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.59 +2.47 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.67 +2.43 68 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.77 +2.54 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.61 +2.36 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.99 +2.60 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.11 +2.24 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.02 +2.07 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.18 +2.00 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.59 +2.24 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.77 +2.22 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.71 +1.93 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.19 +2.13 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.17 +2.12 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.40 +1.77 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.92 +1.97 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.22 +1.93 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.54 +1.99 59 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 12.68 +1.70 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.21 +1.51 56 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 10.08 +1.71 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 8.74 +1.42 57 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 7.70 +1.28 57 0 3,002 0
29SEP26 65.00 C 7.65 7.65 7.24 6.78 +1.24 57 409 1,206 +141
29SEP26 67.50 C 0.00 0.00 0.00 5.95 +1.10 57 0 1,037 0
29SEP26 70.00 C 5.90 5.95 5.50 5.24 +0.98 57 91 3,525 0
29SEP26 72.50 C 4.63 4.63 4.63 4.62 +0.94 58 10 3,205 0
29SEP26 75.00 C 4.60 4.60 4.60 4.08 +0.91 58 1 4,069 0
29SEP26 77.50 C 0.00 0.00 0.00 3.55 +0.82 58 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 3.08 +0.73 58 0 4,848 0
29SEP26 82.50 C 0.00 0.00 0.00 2.67 +0.66 58 0 1,039 0
29SEP26 85.00 C 3.00 3.00 3.00 2.31 +0.58 58 7 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.00 +0.52 58 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 1.73 +0.46 58 0 403 0
29SEP26 92.50 C 1.86 1.86 1.86 1.50 +0.41 58 2 257 +2
29SEP26 95.00 C 0.00 0.00 0.00 1.26 +0.33 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.08 +0.28 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.96 +0.30 58 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 0.81 +0.25 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.70 +0.20 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.62 +0.20 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 +0.17 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 +0.15 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.40 +0.13 58 0 148 0
29SEP26 117.50 C 0.00 0.00 0.00 0.34 +0.11 58 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 0.29 +0.10 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.25 +0.08 57 0 50 0
29SEP26 125.00 C 0.00 0.00 0.00 0.22 +0.08 58 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.19 +0.07 58 0 33 0
29SEP26 130.00 C 0.51 0.60 0.51 0.16 +0.05 57 25 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 31.80 +2.30 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.92 +2.27 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 30.07 +2.28 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 29.21 +2.30 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 28.33 +2.23 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 27.49 +2.24 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.68 +2.24 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.84 +2.12 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.01 +2.03 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.26 +2.08 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.47 +2.27 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.71 +2.24 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.97 +2.22 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.23 +2.05 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.53 +2.04 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.85 +1.89 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.08 +2.01 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.46 +2.02 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.82 +1.99 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.18 +1.94 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.58 +1.80 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 15.14 +1.61 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.80 +1.68 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.71 +1.64 58 0 0 0
30DEC26 60.00 C 12.50 12.50 12.50 11.60 +1.63 58 2 27 0
30DEC26 62.50 C 0.00 0.00 0.00 10.50 +1.41 58 0 2 0
30DEC26 65.00 C 10.70 10.70 9.85 9.59 +1.42 58 76 771 +50
30DEC26 67.50 C 0.00 0.00 0.00 8.77 +1.33 58 0 2,700 0
30DEC26 70.00 C 8.20 8.25 8.20 8.02 +1.25 58 100 2,336 +50
30DEC26 72.50 C 0.00 0.00 0.00 7.35 +1.38 58 0 474 0
30DEC26 75.00 C 7.61 7.61 7.61 6.74 +1.21 59 5 483 -5
30DEC26 77.50 C 0.00 0.00 0.00 6.16 +1.17 59 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 5.60 +1.09 59 0 305 0
30DEC26 82.50 C 0.00 0.00 0.00 5.09 +1.02 59 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 4.62 +0.95 58 0 38 0
30DEC26 87.50 C 0.00 0.00 0.00 4.20 +0.88 58 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 3.71 +0.72 58 0 86 0
30DEC26 92.50 C 0.00 0.00 0.00 3.47 +0.77 58 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 3.06 +0.62 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 2.78 +0.58 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.53 +0.54 58 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.30 +0.50 58 0 65 0
30DEC26 105.00 C 0.00 0.00 0.00 2.09 +0.46 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 1.90 +0.43 58 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 32.59 +2.27 64 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 31.84 +2.34 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 30.93 +2.25 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 30.12 +2.22 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 29.32 +2.21 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 28.54 +2.19 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.84 +2.25 62 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.01 +2.16 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.26 +2.14 61 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.51 +2.10 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.77 +2.06 60 0 10 0
30MAR27 41.00 C 0.00 0.00 0.00 24.08 +2.06 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.42 +2.06 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.70 +2.00 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.04 +1.98 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.40 +2.00 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.77 +1.94 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.15 +1.91 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.56 +1.89 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.97 +1.85 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.40 +1.82 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.06 +1.61 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.81 +1.66 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.85 +1.82 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 13.61 +1.57 57 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 12.63 +1.45 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.79 +1.43 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 10.91 +1.31 58 0 15 0
30MAR27 70.00 C 11.00 11.00 10.91 10.10 +1.19 58 83 274 -83
30MAR27 72.50 C 0.00 0.00 0.00 9.34 +1.08 57 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 8.65 +1.23 57 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.00 +0.95 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 7.41 +0.89 57 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 6.86 +0.84 57 0 44 0
30MAR27 85.00 C 6.89 6.89 6.78 6.35 +0.78 57 2 8 +2
30MAR27 87.50 C 6.63 6.63 6.63 5.88 +0.73 57 1 13 +1
30MAR27 90.00 C 0.00 0.00 0.00 5.45 +0.68 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.05 +0.64 57 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 4.68 +0.60 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 4.34 +0.56 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.02 +0.62 57 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 3.73 +0.48 57 0 13 0
TOTAL CALL 8,157 112,422 +2,262
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 46.00 P 0.03 0.03 0.03 0.01 0.00 78 7 256 -7
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 501 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 398 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 449 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.07 57 0 1,281 0
28MAY26 52.50 P 0.17 0.17 0.10 0.05 -0.25 55 40 2,789 -13
28MAY26 55.00 P 0.45 0.45 0.29 0.21 -0.61 55 36 1,961 -10
28MAY26 57.50 P 0.76 0.81 0.44 0.66 -1.06 55 635 2,420 +369
28MAY26 60.00 P 1.62 1.72 0.95 1.57 -1.56 55 718 1,909 -86
28MAY26 62.50 P 2.70 3.20 1.89 3.03 -2.00 57 987 5,444 +46
28MAY26 65.00 P 4.29 4.60 3.60 4.98 -2.38 60 84 1,510 +41
28MAY26 67.50 P 5.75 6.30 5.75 7.26 -2.35 68 15 482 -15
28MAY26 70.00 P 9.00 9.00 7.50 9.72 -2.34 80 5 758 -5
28MAY26 72.50 P 10.84 10.84 10.54 12.26 -2.36 97 21 119 -16
28MAY26 75.00 P 0.00 0.00 0.00 14.61 -2.51 98 0 13 0
28MAY26 77.50 P 16.60 16.60 16.60 17.17 -2.38 115 20 45 0
28MAY26 80.00 P 0.00 0.00 0.00 19.67 -2.41 127 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 22.16 -2.42 136 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 24.66 -2.42 146 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 27.16 -2.39 156 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.66 -2.39 165 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.17 -2.38 175 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.67 -2.38 184 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.16 -2.41 191 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.66 -2.39 199 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.16 -2.42 207 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.05 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.07 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 -0.10 56 0 0 0
29JUN26 44.00 P 0.33 0.33 0.33 0.16 -0.12 56 20 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 -0.17 56 0 75 0
29JUN26 46.00 P 0.41 0.41 0.41 0.29 -0.20 56 80 265 +54
29JUN26 47.00 P 0.48 0.50 0.48 0.37 -0.26 56 60 145 +40
29JUN26 48.00 P 0.49 0.59 0.49 0.49 -0.30 56 58 920 +28
29JUN26 49.00 P 0.63 0.63 0.58 0.62 -0.37 56 73 771 +73
29JUN26 50.00 P 0.93 0.93 0.69 0.78 -0.43 57 758 2,615 +580
29JUN26 52.50 P 1.33 1.39 1.08 1.30 -0.64 57 97 987 +75
29JUN26 55.00 P 1.97 2.19 1.60 2.04 -0.82 57 71 1,169 +60
29JUN26 57.50 P 2.90 3.05 2.50 2.99 -0.94 57 174 1,937 +58
29JUN26 60.00 P 3.60 4.22 3.34 4.13 -1.27 57 163 9,278 +157
29JUN26 62.50 P 5.20 5.31 4.59 5.53 -1.45 57 93 6,464 +29
29JUN26 65.00 P 6.12 6.88 6.05 7.20 -1.48 58 77 6,364 +10
29JUN26 67.50 P 8.08 8.08 8.00 8.81 -1.83 56 4 3,012 0
29JUN26 70.00 P 10.00 10.60 9.50 11.08 -1.95 61 102 2,640 +98
29JUN26 72.50 P 12.10 12.63 11.50 13.23 -1.87 63 16 3,345 +16
29JUN26 75.00 P 14.20 14.35 14.20 15.42 -2.12 64 16 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 17.30 -2.45 56 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 19.67 -2.48 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 22.37 -2.22 68 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 24.77 -2.33 69 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 27.18 -2.37 71 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 29.66 -2.39 74 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 32.17 -2.50 78 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 34.67 -2.50 82 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 37.17 -2.49 86 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 39.66 -2.50 89 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 42.16 -2.50 92 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.66 -2.39 96 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.09 -2.48 96 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.59 -2.57 99 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.09 -2.57 101 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.66 -2.41 109 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.16 -2.50 112 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.66 -2.50 114 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.08 -2.58 112 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.58 -2.58 115 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.16 -2.50 122 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.65 -2.51 124 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 72.24 -2.42 132 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 74.73 -2.43 134 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.23 -2.38 136 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 79.58 -2.58 129 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 82.08 -2.58 132 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 84.58 -2.58 134 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 87.15 -2.51 140 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 89.58 -2.58 138 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 92.15 -2.40 145 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 94.65 -2.51 147 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 97.07 -2.49 144 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 99.57 -2.59 146 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 102.23 -2.43 157 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 104.57 -2.59 149 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 107.14 -2.52 156 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 109.64 -2.52 158 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 -0.05 56 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.13 -0.06 56 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.17 -0.07 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.22 -0.10 56 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.28 -0.12 56 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.37 -0.14 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.45 -0.18 56 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.57 -0.21 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.69 -0.25 56 0 116 0
30JUL26 46.00 P 0.95 0.95 0.95 0.85 -0.28 56 30 76 -30
30JUL26 47.00 P 1.12 1.12 1.12 1.02 -0.33 56 15 212 +15
30JUL26 48.00 P 0.00 0.00 0.00 1.22 -0.37 56 0 563 0
30JUL26 49.00 P 0.00 0.00 0.00 1.43 -0.44 56 0 299 0
30JUL26 50.00 P 1.51 1.52 1.51 1.67 -0.48 56 23 1,394 +23
30JUL26 52.50 P 2.47 2.47 2.09 2.39 -0.65 57 330 652 +230
30JUL26 55.00 P 3.17 3.17 2.76 3.29 -0.79 57 32 2,584 +31
30JUL26 57.50 P 3.71 3.71 3.71 4.36 -0.93 57 15 813 +15
30JUL26 60.00 P 5.50 5.50 5.15 5.58 -1.11 57 2 628 0
30JUL26 62.50 P 0.00 0.00 0.00 7.00 -1.26 57 0 1,849 0
30JUL26 65.00 P 8.00 8.00 8.00 8.61 -1.52 57 116 590 0
30JUL26 67.50 P 0.00 0.00 0.00 10.32 -1.26 58 0 171 0
30JUL26 70.00 P 0.00 0.00 0.00 12.19 -1.36 58 0 169 0
30JUL26 72.50 P 12.66 12.66 12.66 14.16 -1.54 59 10 112 +10
30JUL26 75.00 P 0.00 0.00 0.00 16.37 -1.29 61 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 18.49 -1.41 61 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 20.70 -1.53 62 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.95 -1.76 63 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.25 -2.01 64 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.60 -2.08 64 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.96 -2.15 65 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 32.30 -2.37 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 34.72 -2.45 65 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 -0.03 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 -0.04 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.14 -0.05 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.18 -0.07 58 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 -0.07 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.30 -0.10 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.38 -0.11 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.46 -0.15 58 0 42 0
28AUG26 40.00 P 0.00 0.00 0.00 0.57 -0.16 58 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.69 -0.19 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.81 -0.24 58 0 102 0
28AUG26 43.00 P 0.00 0.00 0.00 0.98 -0.25 58 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.15 -0.30 58 0 95 0
28AUG26 45.00 P 0.00 0.00 0.00 1.33 -0.35 58 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 1.56 -0.37 58 0 7 0
28AUG26 47.00 P 0.00 0.00 0.00 1.78 -0.44 58 0 504 0
28AUG26 48.00 P 0.00 0.00 0.00 2.04 -0.47 58 0 47 0
28AUG26 49.00 P 2.10 2.12 2.10 2.33 -0.52 59 30 30 +30
28AUG26 50.00 P 2.35 2.35 2.35 2.62 -0.57 59 38 194 +38
28AUG26 52.50 P 3.50 3.50 3.50 3.50 -0.61 59 2 2 +2
28AUG26 55.00 P 0.00 0.00 0.00 4.51 -0.69 59 0 58 0
28AUG26 57.50 P 0.00 0.00 0.00 5.34 -1.10 56 0 102 0
28AUG26 60.00 P 6.66 6.66 6.21 6.86 -0.99 58 110 175 +84
28AUG26 62.50 P 0.00 0.00 0.00 8.29 -1.12 58 0 1,366 0
28AUG26 65.00 P 0.00 0.00 0.00 9.87 -1.34 59 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 11.59 -1.14 59 0 0 0
28AUG26 70.00 P 13.00 13.00 12.00 13.23 -1.38 58 2 80 0
28AUG26 72.50 P 0.00 0.00 0.00 15.36 -1.18 61 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.23 -1.32 60 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.42 -1.31 62 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.55 -1.96 62 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.70 -1.80 63 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.91 -1.76 63 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.92 -1.98 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.20 -2.05 60 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.78 -2.16 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.12 -2.21 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.04 58 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 -0.04 57 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 -0.06 57 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 -0.07 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 -0.08 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.36 -0.11 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.45 -0.12 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 -0.15 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.66 -0.16 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.79 -0.19 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.91 -0.24 58 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.09 -0.24 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.26 -0.29 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.45 -0.33 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.68 -0.33 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.91 -0.40 58 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 2.15 -0.44 58 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 2.44 -0.46 58 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.74 -0.52 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 3.04 -0.56 58 0 486 0
29SEP26 50.00 P 0.00 0.00 0.00 3.39 -0.56 58 0 1,083 0
29SEP26 52.50 P 4.04 4.04 4.02 4.32 -0.61 58 80 748 +80
29SEP26 55.00 P 5.35 5.35 5.30 5.32 -0.79 58 300 2,002 +291
29SEP26 57.50 P 0.00 0.00 0.00 6.49 -0.91 58 0 1,868 0
29SEP26 60.00 P 7.25 7.44 7.25 7.82 -1.00 58 38 10,673 -35
29SEP26 62.50 P 9.18 9.18 8.40 9.28 -1.12 58 201 3,256 +91
29SEP26 65.00 P 0.00 0.00 0.00 10.82 -1.31 58 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 12.51 -1.01 58 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 14.31 -1.08 59 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 16.05 -1.29 58 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 18.18 -1.47 60 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 20.06 -1.73 59 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 22.26 -1.61 61 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 24.38 -1.43 61 0 902 0
29SEP26 85.00 P 25.83 25.83 25.83 26.55 -1.51 62 3 1,314 -3
29SEP26 87.50 P 0.00 0.00 0.00 28.72 -1.97 62 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 30.96 -1.69 62 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 33.23 -1.82 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 35.53 -1.92 63 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 37.85 -1.94 63 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 39.97 -2.19 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 42.52 -2.15 63 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 44.90 -2.19 63 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 47.09 -2.51 58 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 49.59 -2.57 60 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 52.17 -2.49 64 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 54.66 -2.41 66 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 57.16 -2.50 67 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 59.66 -2.50 69 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 62.23 -2.43 72 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 64.58 -2.58 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.16 -2.50 74 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.65 -2.51 75 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.47 -0.08 58 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.57 -0.07 58 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.67 -0.11 58 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.80 -0.12 58 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.94 -0.12 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.08 -0.16 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.26 -0.17 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.44 -0.17 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.63 -0.22 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 -0.25 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.09 -0.25 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.33 -0.29 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.58 -0.35 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.89 -0.35 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.20 -0.35 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.51 -0.41 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.82 -0.48 59 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 4.20 -0.47 59 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.59 -0.45 59 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.74 -0.70 57 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 5.09 -0.72 57 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 6.35 -0.60 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 7.22 -0.90 56 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 8.75 -0.82 58 0 150 0
30DEC26 60.00 P 0.00 0.00 0.00 10.14 -0.77 58 0 735 0
30DEC26 62.50 P 0.00 0.00 0.00 11.58 -0.99 58 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 13.19 -1.08 58 0 1,633 0
30DEC26 67.50 P 0.00 0.00 0.00 14.82 -1.20 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 16.57 -0.96 58 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 18.42 -1.14 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 20.30 -1.21 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 22.24 -1.23 60 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 24.22 -1.30 60 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 26.24 -1.54 60 0 55 0
30DEC26 85.00 P 27.59 27.96 27.59 28.22 -1.68 60 17 26 0
30DEC26 87.50 P 0.00 0.00 0.00 30.41 -1.62 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.55 -1.72 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 34.71 -1.77 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.89 -1.83 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.12 -1.86 61 0 0 0
30DEC26 100.00 P 41.00 41.00 41.00 41.24 -2.02 60 50 45 -20
30DEC26 102.50 P 0.00 0.00 0.00 43.61 -1.74 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.89 -1.77 61 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 48.16 -1.84 61 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.86 -0.21 57 0 29 0
30MAR27 31.00 P 1.39 1.39 1.39 1.01 -0.22 57 3 6 +3
30MAR27 32.00 P 0.00 0.00 0.00 1.15 -0.28 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.33 -0.29 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.52 -0.30 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.71 -0.36 57 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.92 -0.40 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.17 -0.41 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.42 -0.43 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.68 -0.49 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.95 -0.54 57 0 102 0
30MAR27 41.00 P 0.00 0.00 0.00 3.27 -0.55 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.59 -0.55 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.91 -0.62 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.23 -0.64 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.61 -0.63 57 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 5.01 -0.60 57 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.41 -0.60 57 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.80 -0.62 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.17 -0.67 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.56 -0.71 57 0 56 0
30MAR27 52.50 P 0.00 0.00 0.00 7.62 -0.84 56 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 9.06 -0.68 57 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 10.05 -1.07 56 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 11.75 -0.89 57 0 75 0
30MAR27 62.50 P 0.00 0.00 0.00 12.81 -1.37 55 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.19 -1.64 54 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 16.47 -1.09 58 0 118 0
30MAR27 70.00 P 18.20 18.20 18.20 18.19 -1.08 58 2 137 0
30MAR27 72.50 P 0.00 0.00 0.00 19.81 -1.32 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.84 -1.17 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 23.79 -1.33 59 0 1 0
30MAR27 80.00 P 25.10 25.13 25.10 25.63 -1.29 58 3 27 +3
30MAR27 82.50 P 27.04 27.38 27.04 27.67 -1.27 59 18 33 +18
30MAR27 85.00 P 0.00 0.00 0.00 29.70 -1.47 59 0 0 0
30MAR27 87.50 P 31.40 31.40 31.40 31.71 -1.54 59 1 6 0
30MAR27 90.00 P 0.00 0.00 0.00 33.84 -1.53 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.94 -1.58 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.07 -1.63 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.23 -1.67 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.39 -1.74 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 44.52 -1.86 59 0 0 0
TOTAL PUT 5,901 165,206 +2,458
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$ 9.31
28MAY26 7.25 C 0.00 0.00 0.00 2.08 - 100 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 1.84 -0.25 97 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.56 -0.31 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.34 -0.25 73 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.07 -0.27 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.83 -0.27 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.61 -0.26 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.41 -0.24 43 0 0 0
28MAY26 9.25 C 0.31 0.31 0.31 0.26 -0.19 44 4 4 +4
28MAY26 9.50 C 0.14 0.14 0.13 0.15 -0.15 44 60 60 +45
28MAY26 9.75 C 0.10 0.10 0.09 0.07 -0.11 42 30 60 +30
28MAY26 10.00 C 0.04 0.04 0.04 0.03 -0.07 41 25 135 -9
28MAY26 10.50 C 0.01 0.01 0.01 0.01 -0.02 48 20 217 +20
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 659 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 360 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 142 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 160 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 219 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 4.52 -0.28 0 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.42 -0.30 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.32 -0.31 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.07 -0.30 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.83 -0.29 68 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.58 -0.30 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.33 -0.28 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.08 -0.30 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.83 -0.32 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.57 -0.33 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.32 -0.34 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.08 -0.33 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.84 -0.33 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.62 -0.33 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.45 -0.28 48 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 1.22 -0.25 44 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 -0.23 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.87 -0.22 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.70 -0.22 43 0 0 0
29JUN26 9.25 C 0.64 0.64 0.64 0.57 -0.19 43 3 18 +3
29JUN26 9.50 C 0.00 0.00 0.00 0.46 -0.16 43 0 28 0
29JUN26 9.75 C 0.48 0.48 0.48 0.36 -0.14 43 3 168 +3
29JUN26 10.00 C 0.33 0.33 0.27 0.28 -0.12 43 52 686 +49
29JUN26 10.50 C 0.24 0.24 0.19 0.17 -0.08 44 21 273 +21
29JUN26 11.00 C 0.13 0.13 0.10 0.10 -0.06 45 30 512 +30
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 220 0
29JUN26 12.00 C 0.05 0.05 0.05 0.03 -0.03 45 5 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 338 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 18 0
30JUL26 7.25 C 0.00 0.00 0.00 2.19 - 48 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 1.99 -0.24 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.78 -0.24 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.59 -0.22 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.41 -0.21 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.22 -0.23 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.07 -0.21 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.90 -0.22 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.78 -0.17 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.67 -0.16 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.57 -0.15 45 0 90 0
30JUL26 10.00 C 0.00 0.00 0.00 0.48 -0.14 45 0 60 0
30JUL26 10.50 C 0.34 0.34 0.34 0.34 -0.11 45 15 124 +15
30JUL26 11.00 C 0.25 0.25 0.25 0.25 -0.08 46 15 32 0
30JUL26 11.50 C 0.19 0.19 0.19 0.17 -0.07 46 5 75 +5
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 58 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 106 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 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
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.28 - 48 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 2.08 -0.26 48 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.90 -0.26 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.72 -0.25 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.54 -0.25 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.38 -0.23 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.23 -0.22 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.07 -0.23 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.95 -0.20 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.84 -0.18 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.74 -0.16 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.65 -0.15 46 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.50 -0.13 46 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.39 -0.10 47 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.29 -0.09 47 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 3 0
28AUG26 12.50 C 0.19 0.19 0.19 0.17 -0.05 48 1 29 -1
28AUG26 13.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.38 - 49 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 2.19 -0.27 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.01 -0.25 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.84 -0.25 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.67 -0.24 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.52 -0.22 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.37 -0.22 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.21 -0.24 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 -0.22 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.98 -0.18 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.88 -0.17 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 -0.16 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 -0.14 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.52 -0.12 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 -0.11 47 0 13 0
29SEP26 12.00 C 0.36 0.36 0.36 0.33 -0.09 47 8 57 +8
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.07 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.06 47 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.04 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 - 50 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.47 -0.25 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.25 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.14 -0.24 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.00 -0.23 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 -0.22 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.73 -0.21 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.60 -0.21 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.45 -0.24 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.35 -0.18 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 -0.17 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.17 -0.16 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.01 -0.14 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.87 -0.14 48 0 16 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 -0.13 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 -0.11 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.10 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 -0.09 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.08 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.07 48 0 46 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.06 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.05 48 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.05 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30MAR27 7.25 C 0.00 0.00 0.00 2.87 - 50 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.71 -0.22 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.55 -0.22 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.40 -0.22 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.28 -0.20 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.14 -0.20 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 -0.20 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.89 -0.20 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.79 -0.18 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 -0.21 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 -0.18 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 -0.16 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 -0.16 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.15 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 -0.12 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 -0.12 48 0 3 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 -0.09 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 -0.09 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.07 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 -0.07 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.06 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.03 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.03 48 0 20 0
TOTAL CALL 297 13,579 +223
28MAY26 7.25 P 0.00 0.00 0.00 0.01 - 92 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 +0.02 46 0 38 0
28MAY26 9.00 P 0.09 0.09 0.08 0.11 +0.05 46 22 122 +12
28MAY26 9.25 P 0.17 0.17 0.17 0.21 +0.09 46 38 161 +38
28MAY26 9.50 P 0.21 0.30 0.21 0.35 +0.13 47 120 754 -100
28MAY26 9.75 P 0.00 0.00 0.00 0.53 +0.18 48 0 98 0
28MAY26 10.00 P 0.53 0.69 0.53 0.72 +0.19 43 48 82 -26
28MAY26 10.50 P 0.92 1.01 0.92 1.19 +0.27 0 30 211 +10
28MAY26 11.00 P 1.80 1.80 1.80 1.69 +0.26 0 2 205 0
28MAY26 11.50 P 0.00 0.00 0.00 2.24 +0.33 107 0 128 -45
28MAY26 12.00 P 0.00 0.00 0.00 2.74 +0.32 122 0 378 0
28MAY26 12.50 P 0.00 0.00 0.00 3.19 +0.27 0 0 181 0
28MAY26 13.00 P 3.60 3.60 3.60 3.69 +0.27 0 1 83 0
28MAY26 13.50 P 0.00 0.00 0.00 4.24 +0.32 164 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 4.69 +0.27 0 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 5.20 +0.28 149 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.69 +0.27 0 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 6.19 +0.27 0 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 6.69 +0.27 0 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 7.24 +0.32 230 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.74 +0.32 239 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.24 +0.33 247 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.74 +0.32 256 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.24 +0.33 264 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 9.74 +0.32 272 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 10.24 +0.32 279 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.02 48 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 44 0 20 0
29JUN26 8.00 P 0.11 0.13 0.11 0.10 +0.03 45 27 58 0
29JUN26 8.25 P 0.14 0.14 0.14 0.15 +0.04 45 10 10 +10
29JUN26 8.50 P 0.20 0.20 0.20 0.21 +0.05 45 4 48 +4
29JUN26 8.75 P 0.00 0.00 0.00 0.29 +0.06 45 0 51 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 +0.08 45 0 112 0
29JUN26 9.25 P 0.52 0.52 0.52 0.52 +0.11 46 10 55 0
29JUN26 9.50 P 0.00 0.00 0.00 0.66 +0.13 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.81 +0.15 46 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 0.96 +0.13 44 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.37 +0.25 48 0 130 0
29JUN26 11.00 P 0.00 0.00 0.00 1.80 +0.24 49 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.24 +0.24 48 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 2.74 +0.32 55 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 +0.29 53 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 3.71 +0.29 59 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.24 +0.32 73 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 4.72 +0.30 73 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 5.22 +0.30 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.72 +0.30 83 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.22 +0.29 87 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.71 +0.29 87 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.24 +0.31 102 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.74 +0.32 106 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.24 +0.33 110 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.74 +0.32 114 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.24 +0.33 118 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.74 +0.32 122 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.24 +0.31 125 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.72 +0.29 121 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.71 +0.30 123 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.71 +0.28 128 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.72 +0.31 139 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.72 +0.31 145 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.72 +0.31 150 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.71 +0.30 149 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.72 +0.31 159 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.71 +0.30 158 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.72 +0.31 168 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.71 +0.30 166 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.71 +0.30 171 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 22.69 +0.28 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 - 47 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.38 +0.06 46 0 42 0
30JUL26 8.75 P 0.41 0.41 0.41 0.48 +0.07 47 10 10 +10
30JUL26 9.00 P 0.00 0.00 0.00 0.59 +0.08 47 0 27 0
30JUL26 9.25 P 0.00 0.00 0.00 0.72 +0.10 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.86 +0.13 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.01 +0.13 47 0 22 0
30JUL26 10.00 P 0.96 0.96 0.96 1.11 +0.08 44 15 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.52 +0.17 47 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 1.93 +0.21 49 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.33 +0.21 47 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 2.78 +0.23 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.27 +0.27 52 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 3.72 +0.25 49 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.24 +0.28 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.72 +0.28 57 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 5.22 +0.29 61 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.72 +0.30 64 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.22 +0.29 68 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.71 +0.29 69 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.24 +0.31 79 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.74 +0.32 82 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.16 - 48 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.28 +0.05 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.35 +0.05 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.43 +0.06 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.53 +0.08 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.63 +0.08 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.75 +0.10 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.88 +0.11 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.02 +0.12 48 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.18 +0.15 49 0 0 0
28AUG26 10.00 P 1.29 1.29 1.29 1.34 +0.16 49 15 17 +15
28AUG26 10.50 P 0.00 0.00 0.00 1.65 +0.19 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.03 +0.19 48 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.44 +0.21 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.87 +0.23 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.32 +0.25 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.78 +0.24 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.26 +0.26 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.75 +0.27 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.24 +0.28 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.72 +0.28 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.22 +0.29 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 - 47 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 +0.05 48 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 +0.06 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.54 +0.06 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 +0.09 48 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 +0.08 48 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.88 +0.10 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.00 +0.11 48 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 +0.12 48 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.30 +0.14 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.46 +0.15 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 +0.14 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.14 +0.18 48 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.54 +0.20 48 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.95 +0.21 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.38 +0.22 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 +0.24 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 +0.25 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 +0.25 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.24 +0.28 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 5.72 +0.28 50 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.22 +0.29 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 6.73 +0.25 57 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.24 +0.31 61 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 7.74 +0.32 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.24 +0.33 66 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 8.74 +0.32 69 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.24 +0.33 71 0 0 -8
29SEP26 19.00 P 0.00 0.00 0.00 9.74 +0.32 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.24 +0.31 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.72 +0.29 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.72 +0.31 77 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.72 +0.29 81 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.72 +0.31 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.72 +0.31 88 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.72 +0.31 91 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.72 +0.31 94 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.72 +0.31 97 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.72 +0.31 100 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.72 +0.31 102 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.71 +0.30 102 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.71 +0.30 105 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.69 +0.28 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 - 48 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.05 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.06 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.07 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 +0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 +0.08 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 +0.09 48 0 38 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 +0.10 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 +0.13 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 +0.12 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 +0.13 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 +0.14 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.09 +0.15 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 +0.16 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.79 +0.17 48 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.19 +0.19 48 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.60 +0.21 49 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.02 +0.22 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.45 +0.22 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 +0.23 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 +0.25 49 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 5.80 +0.25 48 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.27 +0.25 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.74 +0.26 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.24 +0.27 50 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 7.74 +0.30 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.24 +0.32 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.74 +0.32 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.24 +0.33 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.74 +0.32 60 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 10.24 +0.31 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.72 +0.29 61 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 11.72 +0.31 64 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.72 +0.29 67 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.72 +0.31 69 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.72 +0.31 72 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.72 +0.31 75 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.72 +0.31 77 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.62 - 48 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.72 +0.08 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 +0.04 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 +0.05 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 +0.04 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 +0.09 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.26 +0.09 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.39 +0.10 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.53 +0.11 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.67 +0.11 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.81 +0.15 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.97 +0.16 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.29 +0.13 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.66 +0.16 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.99 +0.13 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.38 +0.18 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.77 +0.18 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.18 +0.20 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.58 +0.18 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.03 +0.21 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.46 +0.21 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.90 +0.21 48 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 6.35 +0.22 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.83 +0.24 49 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.29 +0.24 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.77 +0.26 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.25 +0.26 49 0 0 0
TOTAL PUT 352 6,817 -80
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$ 14.88
28MAY26 9.75 C 0.00 0.00 0.00 5.13 -0.35 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.88 -0.35 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.39 -0.30 104 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.89 -0.30 91 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.39 -0.30 78 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.89 -0.35 66 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.39 -0.26 54 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.89 -0.26 43 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.39 -0.26 32 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 0.90 -0.26 27 0 191 0
28MAY26 14.50 C 0.00 0.00 0.00 0.49 -0.21 30 0 246 0
28MAY26 15.00 C 0.00 0.00 0.00 0.19 -0.16 29 0 456 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.07 28 0 432 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 296 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.17 -0.31 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.92 -0.31 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.41 -0.33 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.90 -0.30 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.42 -0.29 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.92 -0.32 30 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.43 -0.30 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.95 -0.25 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.50 -0.24 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.10 -0.22 27 0 259 0
29JUN26 14.50 C 0.69 0.69 0.69 0.74 -0.18 26 30 271 0
29JUN26 15.00 C 0.50 0.50 0.41 0.48 -0.15 26 36 266 0
29JUN26 15.50 C 0.28 0.28 0.26 0.29 -0.11 26 209 630 +100
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 606 0
29JUN26 16.50 C 0.09 0.09 0.08 0.09 -0.05 27 52 202 +49
29JUN26 17.00 C 0.06 0.06 0.06 0.05 -0.03 27 8 316 -8
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.17 -0.32 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.92 -0.31 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.43 -0.31 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.93 -0.32 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.44 -0.31 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.95 -0.31 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.46 -0.31 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.96 -0.25 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.52 -0.23 26 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.16 -0.18 28 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 0.82 -0.19 27 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.56 -0.15 27 0 29 0
30JUL26 15.50 C 0.37 0.37 0.37 0.37 -0.11 27 2 98 0
30JUL26 16.00 C 0.00 0.00 0.00 0.23 -0.08 27 0 39 0
30JUL26 16.50 C 0.00 0.00 0.00 0.14 -0.05 27 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 75 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.17 -0.34 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.92 -0.34 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.43 -0.32 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.93 -0.33 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.46 -0.30 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.95 -0.33 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.46 -0.32 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.99 -0.31 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.57 -0.23 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.24 -0.17 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.93 -0.17 28 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.68 -0.15 28 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 0.48 -0.12 28 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.34 -0.09 28 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.23 -0.07 27 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.17 -0.34 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.92 -0.34 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.45 -0.30 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.95 -0.32 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.46 -0.31 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.96 -0.32 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 -0.33 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 -0.28 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.62 -0.22 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 -0.19 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 -0.13 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.14 28 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.11 28 0 339 0
29SEP26 16.00 C 0.49 0.49 0.49 0.45 -0.09 28 1 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.08 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.06 27 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 106 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 47 0
29SEP26 18.50 C 0.15 0.15 0.15 0.09 -0.02 27 11 93 -7
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.17 -0.34 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.92 -0.34 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 -0.30 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 -0.32 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.46 -0.31 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.97 -0.31 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.55 -0.24 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 -0.22 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 -0.19 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.53 -0.18 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.28 -0.16 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 -0.14 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.13 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 -0.11 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.09 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.09 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 -0.07 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.17 -0.34 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.92 -0.34 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.45 -0.30 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.95 -0.32 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.47 -0.32 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.05 -0.29 26 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.66 -0.26 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.34 -0.23 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.04 -0.20 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 -0.18 26 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.49 -0.16 26 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.28 -0.16 26 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 1.10 -0.14 26 0 14 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 -0.14 26 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.11 26 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 -0.11 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 -0.09 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.08 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.07 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.06 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 5 0
TOTAL CALL 349 8,108 +134
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 131 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 75 15 39 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
28MAY26 13.50 P 0.02 0.02 0.02 0.01 0.00 38 40 238 -30
28MAY26 14.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 168 0
28MAY26 14.50 P 0.05 0.09 0.05 0.09 +0.03 28 89 349 +47
28MAY26 15.00 P 0.00 0.00 0.00 0.29 +0.11 27 0 340 0
28MAY26 15.50 P 0.67 0.67 0.67 0.67 +0.21 30 17 77 0
28MAY26 16.00 P 0.00 0.00 0.00 1.12 +0.23 0 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 1.62 +0.26 0 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 2.12 +0.26 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.66 +0.30 76 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.66 +0.30 95 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.16 +0.30 104 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.66 +0.30 113 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.16 +0.30 121 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.16 +0.30 137 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.16 +0.30 151 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.16 +0.30 165 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 194 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 262 0
29JUN26 14.00 P 0.19 0.19 0.19 0.19 +0.05 27 2 566 0
29JUN26 14.50 P 0.41 0.41 0.39 0.35 +0.07 27 12 559 +10
29JUN26 15.00 P 0.59 0.59 0.59 0.59 +0.11 28 6 341 -6
29JUN26 15.50 P 0.00 0.00 0.00 0.91 +0.15 28 0 449 0
29JUN26 16.00 P 0.00 0.00 0.00 1.26 +0.19 27 0 413 0
29JUN26 16.50 P 0.00 0.00 0.00 1.68 +0.21 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.14 +0.23 27 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.70 +0.33 39 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.21 +0.26 45 0 31 0
29JUN26 18.50 P 0.00 0.00 0.00 3.73 +0.27 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 +0.26 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.76 +0.35 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.23 +0.32 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.22 +0.27 72 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.22 +0.32 79 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.22 +0.33 86 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.22 +0.31 92 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.20 +0.31 95 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.20 +0.29 100 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.21 +0.31 107 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.19 +0.27 109 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.29 +0.05 26 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.46 +0.08 26 0 155 0
30JUL26 14.50 P 0.68 0.68 0.68 0.69 +0.11 26 3 122 0
30JUL26 15.00 P 0.00 0.00 0.00 0.98 +0.15 25 0 154 0
30JUL26 15.50 P 0.00 0.00 0.00 1.31 +0.15 24 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.75 +0.22 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.18 +0.22 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.61 +0.21 25 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.04 +0.25 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.55 +0.30 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.04 +0.31 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.50 +0.27 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.02 +0.31 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.54 +0.34 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.40 +0.06 27 0 9 0
28AUG26 14.00 P 0.58 0.58 0.58 0.58 +0.07 27 3 5 +3
28AUG26 14.50 P 0.00 0.00 0.00 0.82 +0.10 26 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.10 +0.12 26 0 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.43 +0.14 26 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 1.90 +0.26 29 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.25 +0.20 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.67 +0.20 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.12 +0.27 25 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.56 +0.27 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.04 +0.29 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.54 +0.31 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.03 +0.32 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.54 +0.33 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.04 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 +0.06 27 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.69 +0.09 27 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.92 +0.11 26 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.20 +0.13 26 0 420 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 +0.20 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 +0.18 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.32 +0.19 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.72 +0.19 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.16 +0.26 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.61 +0.28 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.08 +0.29 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.56 +0.31 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.03 +0.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.54 +0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.50 +0.31 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.48 +0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.50 +0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.48 +0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.49 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.49 +0.33 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.48 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.48 +0.31 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.04 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.04 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.05 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 +0.06 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 +0.10 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 +0.11 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.46 +0.11 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.78 +0.14 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.13 +0.16 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 +0.17 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.89 +0.19 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.30 +0.20 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.73 +0.21 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.18 +0.22 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 +0.23 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.11 +0.23 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.59 +0.24 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.57 +0.26 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.55 +0.25 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.55 +0.26 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.54 +0.26 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.54 +0.26 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 0.00 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.05 27 0 17 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 +0.04 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.06 27 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 +0.05 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 +0.07 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 +0.12 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.38 +0.12 27 0 0 0
30MAR27 15.00 P 1.66 1.66 1.66 1.66 +0.14 27 5 37 +5
30MAR27 15.50 P 0.00 0.00 0.00 1.95 +0.13 27 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.32 +0.17 27 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.68 +0.20 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.06 +0.21 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.47 +0.23 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.88 +0.23 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.31 +0.25 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.74 +0.25 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.20 +0.27 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.65 +0.27 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.57 +0.25 25 0 0 0
TOTAL PUT 192 9,122 +29
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$ 5.52
28MAY26 4.20 C 0.00 0.00 0.00 1.34 -0.12 121 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.24 -0.12 113 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.14 -0.12 104 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.04 -0.12 96 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.93 -0.13 74 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.83 -0.13 66 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.74 -0.12 71 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.64 -0.12 62 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.54 -0.12 54 0 12 0
28MAY26 5.25 C 0.00 0.00 0.00 0.30 -0.13 39 0 75 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 -0.08 38 0 63 0
28MAY26 5.75 C 0.07 0.07 0.03 0.03 -0.04 34 20 104 +10
28MAY26 6.00 C 0.02 0.03 0.01 0.01 -0.01 40 42 207 +2
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.35 -0.13 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 -0.13 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 -0.13 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.05 -0.13 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 -0.13 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 -0.13 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.77 -0.12 37 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 -0.13 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 -0.12 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 -0.10 32 0 545 0
29JUN26 5.50 C 0.30 0.30 0.30 0.26 -0.08 33 12 346 +12
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.07 33 0 401 0
29JUN26 6.00 C 0.11 0.11 0.11 0.09 -0.04 34 5 264 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.02 35 0 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.02 33 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.36 -0.12 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.26 -0.13 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.15 -0.13 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.07 -0.11 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.97 -0.12 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.88 -0.12 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.79 -0.12 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.71 -0.11 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.62 -0.11 35 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.44 -0.09 34 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.30 -0.07 34 0 84 0
30JUL26 5.75 C 0.22 0.22 0.22 0.20 -0.06 34 1 60 -1
30JUL26 6.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 13 0
30JUL26 6.25 C 0.09 0.09 0.09 0.08 -0.03 34 20 134 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.36 -0.12 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.27 -0.12 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.17 -0.12 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.08 -0.11 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.98 -0.12 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.89 -0.12 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.81 -0.11 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.73 -0.11 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.65 -0.10 35 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.48 -0.11 34 0 62 0
28AUG26 5.50 C 0.34 0.34 0.34 0.34 -0.09 33 41 41 +34
28AUG26 5.75 C 0.00 0.00 0.00 0.24 -0.07 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 -0.05 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 -0.11 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 -0.12 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.11 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.11 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 -0.11 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 -0.11 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 -0.10 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 -0.10 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.09 35 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.08 34 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 -0.06 34 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.05 33 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.05 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.03 34 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.02 34 0 77 0
29SEP26 7.00 C 0.09 0.09 0.09 0.06 -0.02 33 3 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 35 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.37 -0.12 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 -0.13 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 -0.12 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 -0.12 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.03 -0.12 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 -0.10 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 -0.10 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.83 -0.10 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 -0.10 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.08 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.07 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.06 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.03 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.40 -0.11 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.32 -0.11 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.25 -0.10 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 -0.10 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 -0.10 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 -0.09 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.97 -0.09 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.09 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 -0.09 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.08 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.07 30 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.05 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.06 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.05 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.04 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 5 0
TOTAL CALL 144 6,915 +57
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 0.00 101 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
28MAY26 5.25 P 0.03 0.03 0.03 0.03 +0.02 40 45 99 -40
28MAY26 5.50 P 0.06 0.10 0.06 0.10 +0.05 36 135 141 -135
28MAY26 5.75 P 0.00 0.00 0.00 0.25 +0.08 30 0 77 0
28MAY26 6.00 P 0.00 0.00 0.00 0.48 +0.13 0 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.73 +0.12 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.98 +0.11 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.23 +0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.73 +0.11 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.98 +0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.23 +0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.48 +0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.73 +0.11 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 35 0 97 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 33 0 86 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 145 0
29JUN26 5.25 P 0.10 0.14 0.10 0.12 +0.02 33 7 182 +7
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.05 34 0 40 0
29JUN26 5.75 P 0.38 0.40 0.38 0.38 +0.07 35 30 255 +20
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.09 36 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 +0.12 40 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.02 +0.13 42 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.27 +0.14 49 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.52 +0.14 55 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 +0.14 64 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 +0.14 73 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.13 75 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 +0.14 81 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 +0.15 85 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.03 +0.14 90 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.28 +0.14 94 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.53 +0.15 98 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.77 +0.14 99 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.02 +0.14 103 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.27 +0.14 106 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 +0.02 35 0 17 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 +0.01 33 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 +0.02 34 0 39 0
30JUL26 4.90 P 0.10 0.10 0.10 0.12 +0.02 33 3 21 0
30JUL26 5.00 P 0.13 0.13 0.13 0.15 +0.03 33 1 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 +0.03 32 0 50 0
30JUL26 5.50 P 0.00 0.00 0.00 0.37 +0.06 32 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.53 +0.07 32 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.73 +0.09 33 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 0.93 +0.09 32 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.15 +0.10 32 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.38 +0.10 29 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.63 +0.12 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.87 +0.13 30 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.11 +0.12 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.61 +0.12 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 +0.02 34 0 3 0
28AUG26 4.70 P 0.10 0.10 0.10 0.11 +0.02 33 3 3 +3
28AUG26 4.80 P 0.00 0.00 0.00 0.13 +0.02 33 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 +0.02 33 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 56 0
28AUG26 5.25 P 0.29 0.29 0.29 0.29 +0.03 32 6 73 +6
28AUG26 5.50 P 0.00 0.00 0.00 0.42 +0.06 32 0 88 0
28AUG26 5.75 P 0.00 0.00 0.00 0.58 +0.07 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.76 +0.06 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.96 +0.09 32 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.17 +0.09 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.40 +0.10 31 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.63 +0.10 29 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.87 +0.11 27 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.12 +0.12 30 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.61 +0.12 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29SEP26 4.50 P 0.10 0.10 0.10 0.10 +0.02 34 3 4 0
29SEP26 4.60 P 0.10 0.10 0.10 0.12 +0.02 33 3 3 +3
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.03 34 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.04 34 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.04 33 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.05 34 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.05 33 0 482 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.05 32 0 572 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.06 32 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.08 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.08 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.08 32 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.41 +0.09 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 +0.10 29 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.88 +0.11 30 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 +0.11 27 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 +0.11 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 +0.12 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.60 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.85 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.10 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.35 +0.13 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.04 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.04 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.05 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 +0.05 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.06 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.07 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.09 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.09 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 +0.10 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.28 +0.11 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.49 +0.12 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.70 +0.12 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 +0.13 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 +0.13 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.39 +0.13 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.63 +0.13 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.87 +0.13 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.12 +0.14 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 +0.14 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.61 +0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.11 +0.13 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.36 +0.14 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.03 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.03 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.04 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.05 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 +0.05 32 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.05 32 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 +0.06 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.06 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 +0.08 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.08 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.08 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 +0.09 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 +0.09 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.76 +0.10 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.97 +0.09 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.19 +0.10 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.42 +0.10 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.65 +0.09 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.88 +0.10 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.12 +0.11 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.37 +0.12 31 0 0 0
TOTAL PUT 236 6,510 -136
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$ 149.90
28MAY26 120.00 C 0.00 0.00 0.00 29.96 -2.01 43 0 304 0
28MAY26 122.50 C 0.00 0.00 0.00 27.46 -2.01 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 24.96 -2.41 0 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 22.46 -2.53 0 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 19.97 -2.55 36 0 3 0
28MAY26 132.50 C 0.00 0.00 0.00 17.48 -2.60 35 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 15.02 -2.01 36 0 131 0
28MAY26 137.50 C 0.00 0.00 0.00 12.60 -2.00 36 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 10.26 -1.99 36 0 65 0
28MAY26 142.50 C 0.00 0.00 0.00 8.07 -1.64 36 0 7 0
28MAY26 145.00 C 6.30 6.30 6.30 6.03 -1.67 35 1 11 0
28MAY26 147.50 C 4.04 4.22 4.04 4.27 -1.63 34 20 280 +10
28MAY26 150.00 C 3.82 4.00 2.92 2.92 -1.44 35 438 1,582 +211
28MAY26 152.50 C 3.42 3.42 1.80 1.89 -1.20 35 762 2,386 +340
28MAY26 155.00 C 1.99 2.30 1.14 1.16 -0.94 36 3,180 8,321 +274
28MAY26 157.50 C 1.37 1.37 0.77 0.71 -0.66 36 427 12,990 +7
28MAY26 160.00 C 0.96 1.00 0.38 0.38 -0.47 36 624 54,587 -29
28MAY26 162.50 C 0.56 0.60 0.47 0.20 -0.33 36 69 7,426 +1
28MAY26 165.00 C 0.32 0.32 0.18 0.10 -0.20 37 27 6,108 +18
28MAY26 167.50 C 0.24 0.26 0.12 0.05 -0.11 37 410 4,222 +380
28MAY26 170.00 C 0.15 0.16 0.07 0.02 -0.07 37 418 6,947 +92
28MAY26 172.50 C 0.09 0.10 0.08 0.01 -0.04 37 140 5,355 -140
28MAY26 175.00 C 0.00 0.00 0.00 0.01 -0.01 41 3 3,815 -3
28MAY26 177.50 C 0.03 0.03 0.02 0.01 0.00 44 90 1,716 -90
28MAY26 180.00 C 0.06 0.06 0.05 0.01 0.00 48 7 5,773 -7
28MAY26 182.50 C 0.03 0.03 0.03 0.01 0.00 51 16 1,227 -16
28MAY26 185.00 C 0.05 0.05 0.05 0.01 0.00 54 5 1,400 -2
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 441 0
28MAY26 190.00 C 0.01 0.01 0.01 0.01 0.00 60 1 1,651 -1
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 715 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,297 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 882 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,907 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 860 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3,135 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,436 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,580 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 98 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 102 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 107 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 116 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 120 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 124 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 128 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 132 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 136 0 236 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 140 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 144 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 147 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 151 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 155 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 158 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 165 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 177 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 50.18 -2.01 38 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 47.70 -2.00 42 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 44.93 -2.29 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 42.56 -2.18 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 40.13 -2.13 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 37.69 -2.11 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 35.34 -2.02 39 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 32.94 -1.99 40 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 30.52 -2.02 39 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 28.22 -1.96 40 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 25.97 -1.40 41 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 23.76 -1.86 41 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 21.61 -1.14 41 0 5 0
29JUN26 132.50 C 0.00 0.00 0.00 19.56 -1.12 41 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 17.59 -1.13 41 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 15.73 -1.12 41 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 13.57 -1.51 38 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 12.02 -1.40 39 0 127 0
29JUN26 145.00 C 0.00 0.00 0.00 10.53 -1.35 39 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 9.24 -1.21 40 0 643 0
29JUN26 150.00 C 8.63 9.26 7.66 8.02 -1.12 40 423 3,704 +386
29JUN26 152.50 C 7.49 8.07 6.96 6.87 -1.07 40 240 3,895 +114
29JUN26 155.00 C 7.26 7.26 5.86 5.91 -0.95 40 63 4,454 +21
29JUN26 157.50 C 5.83 5.83 5.23 5.05 -0.85 40 106 2,326 +57
29JUN26 160.00 C 5.23 5.23 4.40 4.32 -0.72 41 82 2,522 +71
29JUN26 162.50 C 3.70 3.70 3.70 3.70 -0.70 41 2 2,163 0
29JUN26 165.00 C 4.00 4.00 3.12 3.12 -0.55 41 68 2,725 +37
29JUN26 167.50 C 2.64 2.64 2.64 2.63 -0.54 41 30 1,174 0
29JUN26 170.00 C 2.95 2.95 2.23 2.18 -0.47 41 181 3,641 -157
29JUN26 172.50 C 2.37 2.55 2.04 1.79 -0.44 41 71 1,085 +29
29JUN26 175.00 C 1.88 2.10 1.62 1.46 -0.39 41 44 1,139 +40
29JUN26 177.50 C 0.00 0.00 0.00 1.19 -0.33 41 0 349 0
29JUN26 180.00 C 1.56 1.59 1.25 0.96 -0.28 41 40 4,535 +32
29JUN26 182.50 C 1.19 1.19 1.19 0.77 -0.24 41 7 456 -3
29JUN26 185.00 C 1.18 1.18 1.02 0.62 -0.20 41 3 755 0
29JUN26 187.50 C 0.00 0.00 0.00 0.49 -0.17 41 0 1,233 0
29JUN26 190.00 C 0.83 0.83 0.75 0.39 -0.14 41 17 1,998 +7
29JUN26 192.50 C 0.73 0.73 0.73 0.31 -0.11 41 1 821 -1
29JUN26 195.00 C 0.00 0.00 0.00 0.24 -0.10 41 0 675 0
29JUN26 197.50 C 0.00 0.00 0.00 0.19 -0.08 41 0 426 0
29JUN26 200.00 C 0.54 0.54 0.47 0.15 -0.06 41 106 4,702 -105
29JUN26 205.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 908 0
29JUN26 210.00 C 0.36 0.36 0.36 0.06 -0.02 42 5 1,681 0
29JUN26 215.00 C 0.25 0.25 0.25 0.04 -0.01 42 2 473 0
29JUN26 220.00 C 0.19 0.19 0.19 0.02 -0.01 41 1 3,168 -1
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,030 0
29JUN26 230.00 C 0.14 0.14 0.14 0.01 0.00 43 2 3,149 0
29JUN26 235.00 C 0.16 0.16 0.16 0.01 0.00 45 10 1,558 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,823 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 549 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,886 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 457 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 175 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29JUN26 300.00 C 0.01 0.01 0.01 0.01 0.00 66 1 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 77 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 84 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 93 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 95 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 101 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 31.75 -1.20 41 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 29.60 -1.24 41 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 27.52 -1.61 41 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 25.85 -0.88 43 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 23.94 -1.65 43 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 22.12 -1.59 43 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 20.38 -1.54 43 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 18.73 -1.47 43 0 0 0
30JUL26 140.00 C 17.00 17.00 17.00 17.16 -0.85 43 1 4 +1
30JUL26 142.50 C 0.00 0.00 0.00 15.68 -0.84 43 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 14.29 -0.81 43 0 441 0
30JUL26 147.50 C 12.94 13.00 12.65 12.60 -1.17 42 95 205 +20
30JUL26 150.00 C 12.06 12.06 11.46 11.45 -1.08 42 53 1,133 +30
30JUL26 152.50 C 10.91 11.11 10.50 10.37 -1.00 42 68 1,680 +3
30JUL26 155.00 C 10.15 10.15 9.50 9.38 -0.91 43 10 1,579 +10
30JUL26 157.50 C 0.00 0.00 0.00 8.45 -0.84 43 0 1,385 0
30JUL26 160.00 C 7.91 7.91 7.81 7.61 -0.76 43 5 1,707 +5
30JUL26 162.50 C 7.01 7.01 7.01 6.86 -0.66 43 1 1,106 -1
30JUL26 165.00 C 6.36 6.55 6.13 6.18 -0.57 43 157 1,799 -59
30JUL26 167.50 C 5.98 5.98 5.37 5.59 -0.50 44 316 936 +160
30JUL26 170.00 C 5.30 5.30 5.00 5.00 -0.53 44 6 2,222 0
30JUL26 172.50 C 0.00 0.00 0.00 4.49 -0.50 44 0 788 0
30JUL26 175.00 C 0.00 0.00 0.00 3.97 -0.51 44 0 1,631 0
30JUL26 177.50 C 0.00 0.00 0.00 3.51 -0.50 44 0 348 0
30JUL26 180.00 C 3.55 3.55 3.55 3.09 -0.46 44 1 880 +1
30JUL26 182.50 C 2.97 2.97 2.97 2.72 -0.41 44 2 480 0
30JUL26 185.00 C 0.00 0.00 0.00 2.39 -0.37 44 0 364 0
30JUL26 187.50 C 0.00 0.00 0.00 2.10 -0.33 44 0 315 0
30JUL26 190.00 C 2.32 2.32 2.32 1.83 -0.30 44 4 506 -4
30JUL26 192.50 C 0.00 0.00 0.00 1.60 -0.27 44 0 55 0
30JUL26 195.00 C 2.10 2.10 2.10 1.40 -0.24 44 1 259 +1
30JUL26 197.50 C 0.00 0.00 0.00 1.22 -0.21 44 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 1.06 -0.19 44 0 517 0
30JUL26 205.00 C 0.00 0.00 0.00 0.80 -0.15 44 0 56 0
30JUL26 210.00 C 0.00 0.00 0.00 0.59 -0.12 44 0 299 0
30JUL26 215.00 C 0.00 0.00 0.00 0.44 -0.10 44 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 0.33 -0.07 44 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.24 -0.06 44 0 135 0
30JUL26 230.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 232 0
30JUL26 245.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 108 0
30JUL26 250.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 210 0
30JUL26 260.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 90 0
30JUL26 265.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 387 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 986 0
28AUG26 127.50 C 0.00 0.00 0.00 28.12 -1.20 46 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 26.59 -0.94 47 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 24.93 -0.88 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 23.33 -1.56 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 21.81 -1.51 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 20.36 -0.81 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 18.97 -0.81 47 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 17.66 -0.80 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 16.12 -1.08 46 0 0 0
28AUG26 150.00 C 14.90 14.90 14.90 14.97 -1.04 46 27 134 +27
28AUG26 152.50 C 14.51 14.52 14.51 13.90 -0.98 46 12 283 0
28AUG26 155.00 C 13.49 13.49 12.99 12.99 -0.83 47 35 416 +33
28AUG26 157.50 C 12.53 12.53 12.53 12.04 -0.77 47 33 624 0
28AUG26 160.00 C 11.09 11.09 11.09 11.13 -0.74 47 1 831 -1
28AUG26 162.50 C 10.79 10.79 10.35 10.35 -0.63 47 31 557 +19
28AUG26 165.00 C 9.66 9.66 9.66 9.55 -0.61 47 20 740 0
28AUG26 167.50 C 9.51 9.51 8.97 8.90 -0.48 48 129 740 +86
28AUG26 170.00 C 0.00 0.00 0.00 8.24 -0.58 48 0 401 0
28AUG26 172.50 C 0.00 0.00 0.00 7.59 -0.58 48 0 247 0
28AUG26 175.00 C 7.08 7.08 7.08 6.98 -0.60 48 1 127 0
28AUG26 177.50 C 0.00 0.00 0.00 6.40 -0.65 48 0 4 0
28AUG26 180.00 C 0.00 0.00 0.00 5.86 -0.68 48 0 115 0
28AUG26 182.50 C 0.00 0.00 0.00 5.36 -0.67 48 0 65 0
28AUG26 185.00 C 0.00 0.00 0.00 4.90 -0.63 48 0 140 0
28AUG26 187.50 C 4.81 4.81 4.81 4.48 -0.59 48 12 230 +12
28AUG26 190.00 C 4.46 4.46 4.46 4.09 -0.55 48 14 334 +14
29SEP26 100.00 C 0.00 0.00 0.00 52.07 -0.75 48 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 49.84 -0.74 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.64 -0.74 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.46 -0.76 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.26 -1.23 47 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.18 -1.26 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.15 -1.25 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.10 -1.33 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.20 -1.30 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.34 -1.29 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.65 -1.20 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 29.87 -1.22 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 28.20 -1.19 46 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 27.03 -1.51 47 0 0 0
29SEP26 135.00 C 25.00 25.32 25.00 25.51 -0.66 47 5 1 -4
29SEP26 137.50 C 0.00 0.00 0.00 24.06 -0.65 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 22.66 -0.66 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 21.33 -0.65 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 20.06 -0.64 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 18.41 -1.07 46 0 19 0
29SEP26 150.00 C 17.33 17.33 17.33 17.33 -0.99 46 1 512 +1
29SEP26 152.50 C 0.00 0.00 0.00 16.22 -0.99 46 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 15.17 -1.01 46 0 84 0
29SEP26 157.50 C 0.00 0.00 0.00 14.22 -0.97 46 0 177 0
29SEP26 160.00 C 0.00 0.00 0.00 13.32 -0.94 47 0 902 0
29SEP26 162.50 C 0.00 0.00 0.00 12.49 -0.91 47 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 11.78 -0.80 47 0 172 0
29SEP26 167.50 C 0.00 0.00 0.00 10.97 -0.75 47 0 189 0
29SEP26 170.00 C 10.50 10.50 10.50 10.33 -0.69 47 2 2,563 +1
29SEP26 172.50 C 0.00 0.00 0.00 9.96 -0.30 48 0 523 0
29SEP26 175.00 C 0.00 0.00 0.00 8.86 -0.78 47 1 1,614 -1
29SEP26 177.50 C 0.00 0.00 0.00 8.39 -0.69 47 0 118 0
29SEP26 180.00 C 0.00 0.00 0.00 7.81 -0.72 47 0 399 0
29SEP26 182.50 C 0.00 0.00 0.00 7.27 -0.74 47 0 543 0
29SEP26 185.00 C 0.00 0.00 0.00 6.76 -0.79 47 2 281 0
29SEP26 187.50 C 0.00 0.00 0.00 6.28 -0.76 47 0 258 0
29SEP26 190.00 C 6.58 6.58 6.00 6.00 -0.58 48 13 529 -9
29SEP26 192.50 C 0.00 0.00 0.00 5.41 -0.71 47 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 5.02 -0.67 47 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 4.66 -0.63 47 0 83 0
29SEP26 200.00 C 5.07 5.07 5.07 4.45 -0.46 48 3 1,283 -3
29SEP26 205.00 C 0.00 0.00 0.00 3.71 -0.52 47 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 3.18 -0.46 47 0 280 0
29SEP26 215.00 C 0.00 0.00 0.00 2.72 -0.40 47 0 220 0
29SEP26 220.00 C 0.00 0.00 0.00 2.33 -0.35 47 0 420 0
29SEP26 225.00 C 0.00 0.00 0.00 1.99 -0.31 47 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 1.69 -0.27 47 0 1,120 0
29SEP26 235.00 C 0.00 0.00 0.00 1.44 -0.24 47 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 1.23 -0.20 47 0 939 0
29SEP26 245.00 C 0.00 0.00 0.00 1.05 -0.17 47 0 196 0
29SEP26 250.00 C 0.00 0.00 0.00 0.89 -0.15 47 0 513 0
29SEP26 255.00 C 0.00 0.00 0.00 0.76 -0.13 47 0 350 0
29SEP26 260.00 C 0.00 0.00 0.00 0.64 -0.12 47 0 348 0
29SEP26 265.00 C 0.00 0.00 0.00 0.54 -0.11 47 0 415 0
29SEP26 270.00 C 0.00 0.00 0.00 0.46 -0.09 47 0 796 0
29SEP26 275.00 C 0.00 0.00 0.00 0.39 -0.08 47 0 232 0
29SEP26 280.00 C 0.00 0.00 0.00 0.33 -0.07 47 0 200 0
29SEP26 285.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.25 -0.04 48 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 61 0
29SEP26 300.00 C 0.55 0.55 0.55 0.17 -0.04 47 8 568 +8
29SEP26 310.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 47 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 49 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 52 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 53 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 54.84 -1.09 49 0 107 0
30DEC26 102.50 C 0.00 0.00 0.00 52.82 -1.47 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 50.80 -1.49 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.79 -0.75 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.87 -1.18 48 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 45.02 -0.79 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.17 -0.76 48 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 41.40 -0.76 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.74 -1.10 48 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 38.31 -0.89 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 36.38 -1.19 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 34.82 -1.17 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 33.34 -0.82 47 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 31.89 -0.85 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 30.34 -1.03 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.14 -0.91 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.84 -0.93 47 0 13 0
30DEC26 142.50 C 0.00 0.00 0.00 26.61 -0.93 47 0 24 0
30DEC26 145.00 C 25.90 25.90 25.90 25.56 -0.79 48 2 230 -2
30DEC26 147.50 C 0.00 0.00 0.00 24.30 -0.91 47 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 23.27 -1.75 47 2 30 0
30DEC26 152.50 C 0.00 0.00 0.00 22.23 -1.41 48 0 81 0
30DEC26 155.00 C 0.00 0.00 0.00 21.48 -0.98 48 0 717 0
30DEC26 157.50 C 0.00 0.00 0.00 20.28 -1.19 48 0 281 0
30DEC26 160.00 C 19.39 19.39 19.39 19.39 -0.77 48 30 1,203 -30
30DEC26 162.50 C 18.54 18.54 18.50 18.50 -0.79 48 60 487 -58
30DEC26 165.00 C 17.73 17.73 17.69 17.69 -0.74 48 60 930 +24
30DEC26 167.50 C 0.00 0.00 0.00 17.11 -0.51 48 0 610 0
30DEC26 170.00 C 16.90 16.90 16.90 16.37 -0.45 49 1 1,544 +1
30DEC26 172.50 C 0.00 0.00 0.00 15.02 -1.06 47 0 516 0
30DEC26 175.00 C 0.00 0.00 0.00 14.31 -0.86 47 0 518 0
30DEC26 177.50 C 0.00 0.00 0.00 13.64 -0.83 47 0 382 0
30DEC26 180.00 C 0.00 0.00 0.00 13.63 -0.20 49 0 2,382 0
30DEC26 182.50 C 0.00 0.00 0.00 13.14 -0.20 49 0 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 12.24 -0.44 48 0 218 0
30DEC26 187.50 C 0.00 0.00 0.00 11.70 -0.45 49 0 99 0
30DEC26 190.00 C 0.00 0.00 0.00 11.34 -0.29 49 0 958 0
30DEC26 192.50 C 0.00 0.00 0.00 10.24 -0.60 48 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 9.80 -0.53 48 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 9.78 -0.05 49 0 189 0
30DEC26 200.00 C 0.00 0.00 0.00 9.30 -0.17 49 3 687 -1
30DEC26 205.00 C 0.00 0.00 0.00 8.23 -0.53 48 0 303 0
30DEC26 210.00 C 8.35 8.35 8.35 7.55 -0.62 49 3 336 -3
30DEC26 215.00 C 0.00 0.00 0.00 6.89 -0.35 49 0 120 0
30DEC26 220.00 C 6.96 6.96 6.96 6.23 -0.47 49 5 2,505 0
30DEC26 225.00 C 0.00 0.00 0.00 5.63 -0.44 49 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 5.09 -0.40 49 0 190 0
30DEC26 235.00 C 0.00 0.00 0.00 4.60 -0.37 49 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.15 -0.35 49 0 1,531 0
30DEC26 245.00 C 0.00 0.00 0.00 3.75 -0.32 49 0 1,291 0
30DEC26 250.00 C 0.00 0.00 0.00 3.29 -0.39 48 0 506 0
30DEC26 255.00 C 0.00 0.00 0.00 2.97 -0.26 48 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 2.69 -0.23 48 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 2.43 -0.29 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.19 -0.20 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.98 -0.18 48 0 100 0
30DEC26 280.00 C 2.60 2.60 2.60 1.79 -0.17 48 2 502 0
30DEC26 285.00 C 0.00 0.00 0.00 1.62 -0.15 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.46 -0.14 48 0 224 0
30DEC26 295.00 C 0.00 0.00 0.00 1.32 -0.13 48 0 192 0
30DEC26 300.00 C 0.00 0.00 0.00 1.19 -0.12 48 0 353 0
30DEC26 310.00 C 0.00 0.00 0.00 0.97 -0.10 48 0 12 0
30DEC26 320.00 C 1.80 1.80 1.80 0.80 -0.08 48 1 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.65 -0.07 48 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.53 -0.06 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.44 -0.05 48 0 124 0
30MAR27 120.00 C 0.00 0.00 0.00 43.84 -0.83 49 0 28 0
30MAR27 122.50 C 0.00 0.00 0.00 42.05 -0.67 48 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 40.56 -0.65 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.12 -0.65 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 37.71 -0.63 48 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 36.29 -0.69 48 0 0 0
30MAR27 135.00 C 35.10 35.10 35.10 35.00 -0.66 48 2 3 0
30MAR27 137.50 C 0.00 0.00 0.00 33.80 -0.58 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 32.57 -0.58 48 0 201 0
30MAR27 142.50 C 0.00 0.00 0.00 32.21 -0.41 50 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 30.23 -0.70 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 29.14 -0.70 48 0 1,316 0
30MAR27 150.00 C 28.50 28.50 28.44 27.90 -1.00 48 15 1,640 +5
30MAR27 152.50 C 0.00 0.00 0.00 27.40 -0.40 49 0 190 0
30MAR27 155.00 C 0.00 0.00 0.00 26.08 -1.37 48 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 25.56 -0.51 49 0 1,040 0
30MAR27 160.00 C 24.35 24.35 24.35 24.36 -0.79 49 3 1,429 -3
30MAR27 162.50 C 0.00 0.00 0.00 23.50 -0.44 49 0 368 0
30MAR27 165.00 C 0.00 0.00 0.00 22.67 -0.76 49 0 119 0
30MAR27 167.50 C 0.00 0.00 0.00 22.23 +0.06 49 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 21.01 -0.82 49 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 20.28 -0.30 49 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 19.37 -0.50 48 0 695 0
30MAR27 177.50 C 0.00 0.00 0.00 18.66 -0.29 48 0 227 0
30MAR27 180.00 C 0.00 0.00 0.00 18.45 -0.08 49 0 362 0
30MAR27 182.50 C 0.00 0.00 0.00 17.58 -0.20 49 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 17.00 +0.08 49 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 16.40 +0.11 49 0 60 0
30MAR27 190.00 C 0.00 0.00 0.00 15.85 +0.17 49 0 536 0
30MAR27 192.50 C 0.00 0.00 0.00 15.30 +0.20 49 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 14.72 -0.08 49 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 14.17 -0.15 49 0 2 0
30MAR27 200.00 C 14.20 14.20 14.20 13.63 -0.23 49 2 240 0
30MAR27 205.00 C 0.00 0.00 0.00 12.26 -0.42 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 11.35 -0.71 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 10.51 -0.58 49 0 57 0
30MAR27 220.00 C 12.07 12.07 12.07 9.73 -0.66 49 5 1,129 0
30MAR27 225.00 C 0.00 0.00 0.00 9.01 -0.73 49 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 8.34 -0.71 49 0 824 0
30MAR27 235.00 C 0.00 0.00 0.00 7.72 -0.66 49 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 7.15 -0.62 49 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 6.62 -0.58 49 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.13 -0.54 49 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 5.68 -0.50 49 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 5.26 -0.47 49 0 19 0
30MAR27 265.00 C 6.20 6.20 6.20 4.88 -0.43 49 1 42 +1
30MAR27 270.00 C 0.00 0.00 0.00 4.66 -0.27 49 0 1,217 0
30MAR27 275.00 C 5.42 5.42 5.42 4.32 -0.25 49 1 372 0
TOTAL CALL 9,411 311,279 +1,856
28MAY26 120.00 P 0.01 0.01 0.01 0.01 0.00 58 15 1,318 -15
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 49 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 0.08 0.08 0.08 0.01 0.00 39 29 652 -29
28MAY26 132.50 P 0.13 0.13 0.13 0.02 0.00 37 4 577 -4
28MAY26 135.00 P 0.14 0.18 0.14 0.05 -0.01 36 48 2,066 -48
28MAY26 137.50 P 0.23 0.23 0.23 0.13 0.00 36 11 1,405 +11
28MAY26 140.00 P 0.38 0.46 0.31 0.30 +0.02 36 317 7,101 +176
28MAY26 142.50 P 0.55 0.75 0.50 0.62 +0.07 36 232 3,961 -91
28MAY26 145.00 P 0.91 1.29 0.76 1.16 +0.18 36 280 12,645 +64
28MAY26 147.50 P 1.50 2.12 1.29 1.99 +0.33 37 341 6,407 +198
28MAY26 150.00 P 2.36 3.40 1.90 3.13 +0.55 37 1,382 11,734 +675
28MAY26 152.50 P 3.70 4.41 2.90 4.59 +0.77 37 529 8,583 +228
28MAY26 155.00 P 4.65 6.70 4.65 6.42 +1.08 39 225 182,871 -94
28MAY26 157.50 P 6.97 8.10 6.97 8.22 +1.08 36 150 8,521 -126
28MAY26 160.00 P 9.00 12.32 8.00 10.73 +1.56 43 830 7,555 -806
28MAY26 162.50 P 0.00 0.00 0.00 12.74 +1.36 36 1 14,233 -1
28MAY26 165.00 P 16.44 16.44 16.44 15.60 +2.27 53 1 4,581 -1
28MAY26 167.50 P 15.00 16.98 15.00 17.61 +1.91 36 200 1,764 -77
28MAY26 170.00 P 20.24 20.52 20.24 20.10 +1.96 0 11 2,803 -11
28MAY26 172.50 P 0.00 0.00 0.00 22.60 +1.99 0 0 1,410 0
28MAY26 175.00 P 23.39 25.09 23.39 25.85 +2.69 84 110 3,615 -100
28MAY26 177.50 P 26.14 27.71 26.14 27.60 +2.00 0 120 450 -5
28MAY26 180.00 P 29.42 30.49 28.93 30.39 +1.45 78 214 866 -195
28MAY26 182.50 P 30.86 32.99 30.86 32.89 +1.37 83 469 785 +425
28MAY26 185.00 P 33.31 35.49 32.20 35.39 +1.30 87 724 862 +615
28MAY26 187.50 P 36.61 37.99 34.57 37.90 +1.23 92 699 758 +466
28MAY26 190.00 P 38.81 40.20 37.19 40.10 +1.03 0 757 769 +409
28MAY26 192.50 P 0.00 0.00 0.00 42.88 +1.89 100 0 93 0
28MAY26 195.00 P 0.00 0.00 0.00 45.39 +1.90 105 0 318 0
28MAY26 197.50 P 0.00 0.00 0.00 47.88 +1.89 108 0 223 0
28MAY26 200.00 P 0.00 0.00 0.00 50.39 +1.90 113 0 425 0
28MAY26 205.00 P 0.00 0.00 0.00 55.38 +1.89 120 0 285 0
28MAY26 210.00 P 0.00 0.00 0.00 60.36 +1.87 126 0 984 0
28MAY26 215.00 P 0.00 0.00 0.00 65.38 +1.89 134 0 577 0
28MAY26 220.00 P 0.00 0.00 0.00 70.38 +1.89 141 0 654 0
28MAY26 225.00 P 0.00 0.00 0.00 75.38 +1.89 148 0 455 0
28MAY26 230.00 P 0.00 0.00 0.00 81.65 +3.16 208 0 296 0
28MAY26 235.00 P 0.00 0.00 0.00 85.37 +1.11 161 0 131 0
28MAY26 240.00 P 0.00 0.00 0.00 90.37 +1.32 167 0 116 0
28MAY26 245.00 P 0.00 0.00 0.00 95.37 +1.31 173 0 56 0
28MAY26 250.00 P 0.00 0.00 0.00 100.37 +1.31 178 0 180 0
28MAY26 255.00 P 0.00 0.00 0.00 105.37 +1.31 184 0 20 -30
28MAY26 260.00 P 0.00 0.00 0.00 110.36 +1.30 189 0 134 -98
28MAY26 265.00 P 0.00 0.00 0.00 115.36 +1.30 194 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 120.37 +1.31 200 0 30 0
28MAY26 275.00 P 0.00 0.00 0.00 125.36 +1.09 204 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 130.36 +1.30 210 0 15 0
28MAY26 285.00 P 0.00 0.00 0.00 135.36 +1.30 215 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 140.35 +1.29 219 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 145.36 +1.30 224 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 150.35 +1.29 228 0 2 0
28MAY26 310.00 P 0.00 0.00 0.00 160.35 +1.29 238 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 170.34 +1.28 245 0 70 0
28MAY26 330.00 P 0.00 0.00 0.00 181.64 +1.65 327 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 1 2,410 -1
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 520 0
29JUN26 105.00 P 0.00 0.00 0.00 0.02 0.00 41 0 356 0
29JUN26 107.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 65 0
29JUN26 110.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 326 0
29JUN26 112.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 290 0
29JUN26 115.00 P 0.43 0.50 0.43 0.16 +0.03 41 7 1,241 +6
29JUN26 117.50 P 0.00 0.00 0.00 0.24 +0.03 41 0 1,403 0
29JUN26 120.00 P 0.50 0.50 0.50 0.37 +0.06 41 5 2,587 0
29JUN26 122.50 P 0.88 0.92 0.88 0.53 +0.09 41 4 975 +4
29JUN26 125.00 P 1.05 1.13 1.04 0.75 +0.12 41 156 927 -19
29JUN26 127.50 P 1.18 1.18 1.18 1.02 +0.13 41 90 1,061 +14
29JUN26 130.00 P 1.48 1.70 1.48 1.40 +0.20 41 238 3,579 +191
29JUN26 132.50 P 2.06 2.10 1.99 1.85 +0.27 41 10 1,700 +9
29JUN26 135.00 P 2.26 2.68 2.04 2.39 +0.31 41 643 2,749 +598
29JUN26 137.50 P 2.93 3.30 2.93 3.05 +0.38 41 10 2,021 0
29JUN26 140.00 P 3.20 4.00 3.20 3.84 +0.50 41 290 2,752 +65
29JUN26 142.50 P 4.30 4.84 4.20 4.71 +0.53 42 21 3,578 +5
29JUN26 145.00 P 5.00 5.93 4.67 5.74 +0.63 42 472 7,233 +82
29JUN26 147.50 P 5.64 7.00 5.64 6.91 +0.77 42 158 4,888 +63
29JUN26 150.00 P 7.50 8.20 6.59 8.11 +0.76 42 533 8,301 +409
29JUN26 152.50 P 7.98 8.64 7.98 9.58 +0.94 42 32 2,481 +30
29JUN26 155.00 P 9.36 11.35 9.36 11.11 +1.04 42 680 5,607 +363
29JUN26 157.50 P 11.66 12.44 11.27 12.75 +1.12 43 248 2,403 -164
29JUN26 160.00 P 12.72 13.99 12.72 14.52 +1.25 43 54 4,163 -50
29JUN26 162.50 P 14.50 14.50 14.50 16.05 +0.99 42 50 1,804 -50
29JUN26 165.00 P 17.35 18.30 17.35 18.30 +1.40 44 3 1,476 -1
29JUN26 167.50 P 0.00 0.00 0.00 19.78 +0.88 41 0 904 0
29JUN26 170.00 P 0.00 0.00 0.00 21.86 +0.93 41 0 2,793 0
29JUN26 172.50 P 0.00 0.00 0.00 23.98 +0.91 41 0 660 0
29JUN26 175.00 P 0.00 0.00 0.00 26.18 +0.92 41 0 426 0
29JUN26 177.50 P 29.00 29.00 29.00 28.76 +1.24 44 1 409 -1
29JUN26 180.00 P 28.85 28.85 28.85 31.08 +1.25 45 62 9,046 +30
29JUN26 182.50 P 0.00 0.00 0.00 33.48 +1.29 46 0 497 0
29JUN26 185.00 P 0.00 0.00 0.00 35.84 +1.32 47 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 38.19 +1.17 47 0 199 0
29JUN26 190.00 P 39.89 41.18 39.48 41.44 +1.96 58 180 2,796 +180
29JUN26 192.50 P 42.31 42.31 41.89 43.96 +1.99 60 147 2,014 +120
29JUN26 195.00 P 44.73 44.73 44.52 46.49 +2.01 63 33 580 +10
29JUN26 197.50 P 0.00 0.00 0.00 47.88 +1.12 50 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 50.39 +1.24 52 0 5,089 0
29JUN26 205.00 P 0.00 0.00 0.00 55.38 +0.69 55 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 60.36 +0.75 58 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 65.38 +0.84 62 0 883 0
29JUN26 220.00 P 70.75 70.80 70.75 70.38 +0.88 65 100 1,961 -100
29JUN26 225.00 P 0.00 0.00 0.00 75.38 +1.27 68 0 949 0
29JUN26 230.00 P 0.00 0.00 0.00 81.65 +2.58 92 0 1,437 0
29JUN26 235.00 P 83.91 85.80 83.80 85.47 +1.03 76 924 1,294 +924
29JUN26 240.00 P 88.89 90.79 88.78 90.37 +0.93 77 1,182 2,643 +681
29JUN26 245.00 P 93.81 95.78 93.81 95.37 +1.29 79 1,162 1,378 +1,129
29JUN26 250.00 P 0.00 0.00 0.00 100.37 +1.30 82 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 105.37 +0.92 85 0 109 -60
29JUN26 260.00 P 0.00 0.00 0.00 110.36 +0.92 87 0 136 -54
29JUN26 265.00 P 0.00 0.00 0.00 115.36 +1.29 89 0 471 0
29JUN26 270.00 P 119.45 119.45 119.45 120.37 +0.92 92 1 210 -1
29JUN26 275.00 P 0.00 0.00 0.00 125.36 +1.09 94 0 302 0
29JUN26 280.00 P 0.00 0.00 0.00 130.36 +0.91 97 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 135.36 +1.29 99 0 209 0
29JUN26 290.00 P 138.46 138.46 138.34 140.36 +0.91 101 12 716 0
29JUN26 295.00 P 0.00 0.00 0.00 145.36 +1.29 103 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 150.35 +0.90 105 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 160.35 +0.91 109 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 170.34 +0.90 113 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 181.64 +1.65 144 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 190.10 +0.66 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 200.10 +0.66 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 210.10 +1.03 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 220.10 +1.03 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 230.10 +1.04 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 240.10 +1.04 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 250.10 +0.66 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 260.10 +0.66 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 270.32 +0.88 145 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 280.10 +0.66 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 290.10 +1.04 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 300.10 +0.67 0 0 0 0
30JUL26 120.00 P 1.55 1.95 1.55 1.54 +0.20 44 56 727 +36
30JUL26 122.50 P 0.00 0.00 0.00 1.92 +0.22 44 0 298 0
30JUL26 125.00 P 2.41 2.60 2.41 2.38 +0.29 44 11 1,459 +11
30JUL26 127.50 P 0.00 0.00 0.00 2.91 +0.31 44 0 762 0
30JUL26 130.00 P 0.00 0.00 0.00 3.52 +0.40 44 0 564 0
30JUL26 132.50 P 0.00 0.00 0.00 4.20 +0.41 44 0 514 0
30JUL26 135.00 P 4.66 5.13 4.66 4.99 +0.52 44 76 675 +28
30JUL26 137.50 P 5.35 5.35 4.99 5.84 +0.54 44 38 1,197 +30
30JUL26 140.00 P 6.26 6.89 6.00 6.80 +0.64 44 74 1,341 +10
30JUL26 142.50 P 7.15 7.15 7.15 7.79 +0.62 44 30 1,567 +30
30JUL26 145.00 P 8.31 8.41 8.15 8.89 +0.67 44 82 1,806 +32
30JUL26 147.50 P 9.11 9.40 8.88 10.09 +0.71 44 90 1,753 +60
30JUL26 150.00 P 10.40 11.65 10.07 11.48 +0.84 45 100 4,171 +2
30JUL26 152.50 P 0.00 0.00 0.00 12.80 +0.85 44 0 2,463 0
30JUL26 155.00 P 14.30 14.30 14.30 14.32 +0.91 45 5 1,661 -5
30JUL26 157.50 P 0.00 0.00 0.00 15.90 +1.03 45 0 1,640 0
30JUL26 160.00 P 17.62 17.62 17.50 17.56 +1.05 45 80 1,305 +30
30JUL26 162.50 P 19.04 19.04 19.04 19.39 +1.22 46 60 873 0
30JUL26 165.00 P 0.00 0.00 0.00 20.62 +0.72 43 0 728 0
30JUL26 167.50 P 0.00 0.00 0.00 22.41 +0.66 43 0 862 0
30JUL26 170.00 P 0.00 0.00 0.00 24.32 +0.72 43 0 1,265 0
30JUL26 172.50 P 0.00 0.00 0.00 26.85 +1.27 46 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 28.25 +0.66 43 0 94 0
30JUL26 177.50 P 0.00 0.00 0.00 30.61 +0.98 45 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 33.23 +1.44 48 0 216 0
30JUL26 182.50 P 0.00 0.00 0.00 35.34 +1.39 48 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 37.51 +1.36 48 0 215 0
30JUL26 187.50 P 38.80 38.80 38.80 39.67 +1.25 48 1 1 +1
30JUL26 190.00 P 0.00 0.00 0.00 41.93 +1.23 48 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 44.05 +1.02 47 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 46.59 +1.19 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 48.66 +1.30 47 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 51.18 +1.50 49 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 55.89 +1.06 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 60.67 +1.06 50 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 65.50 +0.96 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 70.38 +0.88 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 75.38 +1.27 54 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 81.65 +2.21 70 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 85.47 +1.03 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 90.37 +0.93 60 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 95.37 +1.29 62 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 100.37 +1.30 65 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 105.37 +0.92 67 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 110.36 +0.92 68 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 115.36 +1.29 70 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 120.37 +0.92 72 0 750 0
28AUG26 127.50 P 0.00 0.00 0.00 5.21 +0.32 48 0 4 0
28AUG26 130.00 P 5.89 6.20 5.89 5.97 +0.38 48 3 67 +3
28AUG26 132.50 P 0.00 0.00 0.00 6.85 +0.43 48 0 104 0
28AUG26 135.00 P 7.31 7.88 7.22 7.74 +0.44 48 151 487 +151
28AUG26 137.50 P 0.00 0.00 0.00 8.76 +0.56 48 0 176 0
28AUG26 140.00 P 9.45 9.94 9.37 9.83 +0.56 48 25 814 +15
28AUG26 142.50 P 10.55 10.55 10.55 10.92 +0.57 48 2 713 0
28AUG26 145.00 P 11.61 11.61 11.39 12.12 +0.64 48 3 794 +1
28AUG26 147.50 P 12.55 12.55 12.55 13.36 +0.60 48 1 421 0
28AUG26 150.00 P 14.11 14.11 14.10 14.60 +0.56 48 3 1,135 +2
28AUG26 152.50 P 16.05 16.22 16.05 16.19 +0.81 48 54 490 -14
28AUG26 155.00 P 17.40 17.40 17.40 17.64 +0.78 49 3 474 0
28AUG26 157.50 P 0.00 0.00 0.00 19.17 +0.82 49 0 684 0
28AUG26 160.00 P 0.00 0.00 0.00 20.79 +0.92 49 0 970 0
28AUG26 162.50 P 0.00 0.00 0.00 22.39 +0.84 49 0 684 0
28AUG26 165.00 P 0.00 0.00 0.00 23.86 +0.62 48 0 541 0
28AUG26 167.50 P 0.00 0.00 0.00 25.65 +0.72 48 0 220 0
28AUG26 170.00 P 0.00 0.00 0.00 27.69 +0.92 49 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 29.69 +1.06 50 0 302 0
28AUG26 175.00 P 0.00 0.00 0.00 31.49 +0.99 50 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 33.29 +0.85 49 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 35.60 +1.13 50 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 37.34 +0.83 49 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 39.41 +0.86 49 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.72 +1.03 50 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 43.80 +0.94 50 0 0 0
29SEP26 100.00 P 1.60 1.70 1.60 1.18 +0.09 48 17 651 +15
29SEP26 102.50 P 1.80 2.00 1.80 1.43 +0.09 47 12 188 +6
29SEP26 105.00 P 0.00 0.00 0.00 1.72 +0.08 47 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.07 +0.13 47 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.47 +0.12 47 0 823 0
29SEP26 112.50 P 0.00 0.00 0.00 2.88 +0.12 47 0 230 0
29SEP26 115.00 P 3.80 3.80 3.80 3.41 +0.17 47 4 367 0
29SEP26 117.50 P 0.00 0.00 0.00 4.06 +0.27 48 0 162 0
29SEP26 120.00 P 0.00 0.00 0.00 4.54 +0.20 47 0 243 0
29SEP26 122.50 P 5.03 5.03 5.03 5.23 +0.22 47 3 197 0
29SEP26 125.00 P 0.00 0.00 0.00 6.10 +0.38 48 0 257 0
29SEP26 127.50 P 0.00 0.00 0.00 6.91 +0.47 48 0 230 0
29SEP26 130.00 P 7.75 7.75 7.75 7.75 +0.44 48 1 547 +1
29SEP26 132.50 P 0.00 0.00 0.00 8.70 +0.49 48 0 350 0
29SEP26 135.00 P 8.95 9.10 8.95 9.71 +0.61 48 4 480 +4
29SEP26 137.50 P 9.70 10.40 9.70 10.76 +0.59 48 2 742 0
29SEP26 140.00 P 10.52 11.50 10.52 11.71 +0.45 48 11 1,331 +3
29SEP26 142.50 P 11.91 11.91 11.91 12.73 +0.38 48 2 1,469 +2
29SEP26 145.00 P 13.58 13.58 13.58 14.10 +0.52 48 5 1,088 0
29SEP26 147.50 P 0.00 0.00 0.00 15.36 +0.56 48 0 1,214 0
29SEP26 150.00 P 15.32 15.80 15.32 16.77 +0.80 48 8 4,631 +8
29SEP26 152.50 P 0.00 0.00 0.00 18.29 +0.77 48 0 514 0
29SEP26 155.00 P 0.00 0.00 0.00 19.65 +0.63 48 1 900 0
29SEP26 157.50 P 0.00 0.00 0.00 21.13 +0.61 48 0 521 0
29SEP26 160.00 P 0.00 0.00 0.00 22.72 +0.70 48 0 1,702 0
29SEP26 162.50 P 0.00 0.00 0.00 24.30 +0.70 48 0 286 0
29SEP26 165.00 P 24.50 24.50 24.50 26.06 +0.76 48 10 277 0
29SEP26 167.50 P 0.00 0.00 0.00 27.80 +0.78 49 0 330 0
29SEP26 170.00 P 29.00 29.00 29.00 29.58 +0.82 49 1 478 -1
29SEP26 172.50 P 0.00 0.00 0.00 31.14 +0.53 48 0 336 0
29SEP26 175.00 P 0.00 0.00 0.00 33.30 +0.84 49 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 34.98 +0.62 48 0 449 0
29SEP26 180.00 P 36.30 36.30 36.30 36.34 +0.14 47 1 4,821 -1
29SEP26 182.50 P 0.00 0.00 0.00 38.92 +0.66 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 41.18 +0.93 50 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 42.98 +0.69 49 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 45.03 +0.72 49 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 47.50 +1.10 50 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 49.53 +1.02 50 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 51.64 +0.99 50 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 53.87 +1.08 50 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 58.28 +1.06 51 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 62.70 +1.04 51 0 286 0
29SEP26 215.00 P 0.00 0.00 0.00 67.24 +1.04 51 0 532 0
29SEP26 220.00 P 0.00 0.00 0.00 71.98 +1.18 52 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 76.62 +1.20 52 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 81.65 +1.55 54 0 823 0
29SEP26 235.00 P 0.00 0.00 0.00 85.93 +1.08 51 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 90.69 +0.66 51 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 95.51 +0.68 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 100.38 +0.71 51 0 99 0
29SEP26 255.00 P 0.00 0.00 0.00 105.37 +0.83 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 110.36 +0.90 54 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 115.36 +0.96 55 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 120.37 +0.92 57 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 125.36 +1.09 58 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 130.36 +0.91 60 0 17 -2
29SEP26 285.00 P 0.00 0.00 0.00 135.36 +1.29 61 0 61 -20
29SEP26 290.00 P 0.00 0.00 0.00 140.36 +0.91 62 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 145.36 +1.29 64 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 150.35 +0.90 65 0 11 0
29SEP26 310.00 P 0.00 0.00 0.00 160.35 +0.91 67 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 170.34 +0.90 70 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 181.64 +1.65 85 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 190.10 +0.66 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 200.25 +0.81 75 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 210.25 +1.18 77 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 220.24 +1.17 79 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 230.10 +1.04 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 240.10 +1.04 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 250.23 +0.79 84 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 260.10 +0.66 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 270.32 +0.88 90 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 280.23 +0.79 90 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 290.10 +1.04 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 300.10 +0.67 0 0 90 0
30DEC26 100.00 P 3.50 3.67 3.50 3.24 +0.19 49 12 973 +4
30DEC26 102.50 P 4.00 4.00 3.98 3.69 +0.20 49 7 91 +7
30DEC26 105.00 P 0.00 0.00 0.00 4.26 +0.26 49 0 48 0
30DEC26 107.50 P 4.58 4.58 4.58 4.84 +0.26 49 1 97 +1
30DEC26 110.00 P 5.15 5.15 5.15 5.42 +0.27 49 2 1,991 +2
30DEC26 112.50 P 0.00 0.00 0.00 6.13 +0.36 49 0 5 0
30DEC26 115.00 P 0.00 0.00 0.00 6.83 +0.32 49 0 74 0
30DEC26 117.50 P 0.00 0.00 0.00 7.51 +0.25 49 0 8 0
30DEC26 120.00 P 0.00 0.00 0.00 7.97 -0.03 48 0 355 0
30DEC26 122.50 P 0.00 0.00 0.00 9.15 +0.32 48 0 177 0
30DEC26 125.00 P 0.00 0.00 0.00 10.06 +0.39 49 0 242 0
30DEC26 127.50 P 0.00 0.00 0.00 11.11 +0.39 49 0 160 0
30DEC26 130.00 P 0.00 0.00 0.00 12.11 +0.46 49 1 274 -1
30DEC26 132.50 P 0.00 0.00 0.00 12.90 +0.15 48 0 168 0
30DEC26 135.00 P 13.53 14.02 13.53 13.93 +0.40 48 6 539 +6
30DEC26 137.50 P 0.00 0.00 0.00 15.15 +0.15 48 0 318 0
30DEC26 140.00 P 15.20 15.90 15.20 16.32 +0.32 48 32 3,126 +32
30DEC26 142.50 P 16.97 16.97 16.97 17.39 +0.42 48 2 568 0
30DEC26 145.00 P 17.58 18.84 17.58 19.15 +0.92 49 13 1,038 +13
30DEC26 147.50 P 0.00 0.00 0.00 20.05 +0.51 48 0 677 0
30DEC26 150.00 P 20.86 21.70 20.86 21.46 +0.12 48 41 2,218 +23
30DEC26 152.50 P 0.00 0.00 0.00 23.36 +0.94 49 0 857 0
30DEC26 155.00 P 0.00 0.00 0.00 24.51 +0.73 48 0 999 0
30DEC26 157.50 P 0.00 0.00 0.00 26.05 +0.76 48 0 421 0
30DEC26 160.00 P 0.00 0.00 0.00 27.63 +0.78 49 0 942 0
30DEC26 162.50 P 0.00 0.00 0.00 29.21 +0.76 49 0 684 0
30DEC26 165.00 P 0.00 0.00 0.00 30.97 +0.60 49 0 972 0
30DEC26 167.50 P 0.00 0.00 0.00 32.57 +1.23 49 0 310 0
30DEC26 170.00 P 0.00 0.00 0.00 34.25 +1.21 49 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 35.98 +0.69 49 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 37.84 +0.74 49 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 39.69 +0.76 49 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 41.56 +0.77 49 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 43.41 +0.75 49 0 1,196 0
30DEC26 185.00 P 0.00 0.00 0.00 45.40 +0.83 49 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 47.35 +0.84 50 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 49.31 +0.83 50 0 213 0
30DEC26 192.50 P 0.00 0.00 0.00 51.30 +0.85 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 53.29 +0.84 50 0 414 0
30DEC26 197.50 P 0.00 0.00 0.00 55.38 +0.87 50 0 330 0
30DEC26 200.00 P 0.00 0.00 0.00 57.43 +0.40 50 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 61.62 +0.45 50 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 65.88 +0.95 50 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 70.19 +0.53 50 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 74.56 +0.54 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 79.01 +1.02 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 83.51 +0.59 51 0 239 0
30DEC26 235.00 P 0.00 0.00 0.00 88.00 +0.99 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 92.67 +1.19 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 97.21 +1.09 51 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 101.87 +1.11 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 106.41 +0.59 50 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 111.19 +0.60 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 115.94 +0.98 50 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 120.74 +0.58 50 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 125.50 +0.52 50 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 130.36 +0.53 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 135.60 +0.89 53 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 140.36 +0.77 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 145.36 +1.28 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.35 +0.90 54 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 160.35 +0.91 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 170.34 +0.90 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 181.64 +1.65 69 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.10 +0.66 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 200.25 +0.81 62 0 47 0
30MAR27 120.00 P 10.00 11.10 10.00 10.96 -0.07 48 35 2,422 -6
30MAR27 122.50 P 11.00 11.00 11.00 12.07 +0.53 48 1 57 0
30MAR27 125.00 P 0.00 0.00 0.00 13.17 +0.41 49 0 18 0
30MAR27 127.50 P 0.00 0.00 0.00 14.10 +0.68 48 0 343 0
30MAR27 130.00 P 0.00 0.00 0.00 15.28 +0.83 48 0 355 0
30MAR27 132.50 P 0.00 0.00 0.00 16.45 +0.93 49 0 143 0
30MAR27 135.00 P 17.00 17.18 17.00 17.81 +0.87 49 12 96 +12
30MAR27 137.50 P 0.00 0.00 0.00 18.68 +0.57 48 0 164 0
30MAR27 140.00 P 19.21 19.50 19.21 19.91 +0.59 48 8 857 +8
30MAR27 142.50 P 0.00 0.00 0.00 21.13 +0.56 48 0 471 0
30MAR27 145.00 P 21.37 22.50 21.37 22.31 +0.43 48 66 391 +41
30MAR27 147.50 P 22.73 23.00 22.73 23.83 +0.82 48 31 1,198 +31
30MAR27 150.00 P 23.80 25.21 23.80 25.21 +0.60 48 14 1,688 +13
30MAR27 152.50 P 0.00 0.00 0.00 26.62 +0.57 48 0 257 0
30MAR27 155.00 P 0.00 0.00 0.00 28.21 +0.68 48 1 662 0
30MAR27 157.50 P 0.00 0.00 0.00 29.76 +0.71 48 0 1,202 0
30MAR27 160.00 P 30.53 30.53 30.53 31.34 +0.73 48 1 1,393 +1
30MAR27 162.50 P 0.00 0.00 0.00 32.96 +0.75 49 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 34.48 +0.69 49 0 99 0
30MAR27 167.50 P 0.00 0.00 0.00 36.20 +1.48 49 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 37.88 +1.40 49 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 39.74 +1.89 49 0 91 0
30MAR27 175.00 P 40.80 40.80 40.80 41.42 +1.58 49 1 3 +1
30MAR27 177.50 P 0.00 0.00 0.00 43.19 +1.58 49 0 41 0
30MAR27 180.00 P 0.00 0.00 0.00 45.07 +0.43 49 0 90 0
30MAR27 182.50 P 0.00 0.00 0.00 46.92 +0.43 49 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 48.82 +0.80 49 0 1,251 0
30MAR27 187.50 P 0.00 0.00 0.00 50.69 +0.77 49 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 52.59 +0.40 49 0 121 0
30MAR27 192.50 P 0.00 0.00 0.00 54.54 +0.42 49 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 56.54 +0.83 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.49 +0.81 50 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 60.50 +0.82 50 0 100 0
30MAR27 205.00 P 0.00 0.00 0.00 64.55 +0.82 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 68.61 +0.78 50 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 72.86 +0.86 50 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 77.10 +0.45 50 0 63 0
30MAR27 225.00 P 0.00 0.00 0.00 81.46 +0.53 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.97 +1.45 51 0 655 0
30MAR27 235.00 P 0.00 0.00 0.00 90.22 +1.01 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 94.66 +1.01 51 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 99.15 +1.03 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 103.71 +1.05 51 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 108.23 +1.42 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 112.96 +1.18 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 117.53 +1.13 51 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 122.26 +1.67 51 0 3 0
30MAR27 275.00 P 0.00 0.00 0.00 126.78 +1.08 50 0 20 0
TOTAL PUT 16,525 530,039 +6,574
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$ 15.21
28MAY26 9.50 C 0.00 0.00 0.00 5.71 - 0 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 5.46 -0.05 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.72 -0.04 110 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.22 -0.04 97 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.72 -0.04 84 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.22 -0.04 72 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.72 -0.07 60 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.22 -0.04 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.72 -0.04 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.23 -0.05 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.75 -0.07 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.36 -0.06 28 0 186 0
28MAY26 15.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 598 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4,223 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4,240 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.72 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.23 -0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 -0.09 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.77 -0.09 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.29 -0.05 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.84 -0.04 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.42 -0.04 31 0 0 0
29JUN26 14.50 C 1.14 1.14 1.14 1.04 -0.06 30 30 180 +30
29JUN26 15.00 C 0.00 0.00 0.00 0.71 -0.06 29 0 224 0
29JUN26 15.50 C 0.49 0.49 0.49 0.46 -0.05 28 75 335 +45
29JUN26 16.00 C 0.28 0.28 0.26 0.29 -0.03 29 60 325 0
29JUN26 16.50 C 0.22 0.22 0.16 0.18 -0.02 29 100 9,325 +45
29JUN26 17.00 C 0.10 0.10 0.10 0.11 -0.01 30 225 898 +225
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 1,080 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 31 0 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 31 0 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.76 - 41 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 5.52 -0.06 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.27 -0.07 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.79 -0.06 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.29 -0.07 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.81 -0.06 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.34 -0.05 37 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 2.85 -0.07 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.40 -0.07 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.98 -0.05 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.60 -0.05 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.26 -0.06 31 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 0.96 -0.05 30 0 120 0
30JUL26 15.50 C 0.74 0.74 0.74 0.72 -0.05 30 109 71 -109
30JUL26 16.00 C 0.55 0.55 0.55 0.53 -0.03 30 30 2,852 +30
30JUL26 16.50 C 0.41 0.41 0.41 0.38 -0.03 30 30 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 540 0
30JUL26 17.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 384 0
30JUL26 18.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 57 0
30JUL26 18.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 1,498 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 0.00 31 0 703 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 0.00 31 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 32 0 489 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.78 - 37 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 5.53 -0.05 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.28 -0.06 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.79 -0.06 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.30 -0.06 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.82 -0.06 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.35 -0.06 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.95 -0.02 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.51 -0.07 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.11 -0.06 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.73 -0.07 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.41 -0.06 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.13 -0.06 31 0 179 0
28AUG26 15.50 C 0.00 0.00 0.00 0.89 -0.04 31 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.51 -0.03 31 0 0 0
28AUG26 17.00 C 0.43 0.43 0.43 0.38 -0.02 31 5 24 +5
28AUG26 17.50 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 0.00 31 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.80 - 44 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 5.56 -0.07 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.32 -0.06 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.83 -0.07 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.35 -0.07 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 -0.06 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.42 -0.06 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.95 -0.09 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.53 -0.10 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.05 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.80 -0.06 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.51 -0.05 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.25 -0.05 32 0 33 0
29SEP26 15.50 C 1.08 1.08 1.04 1.01 -0.04 32 60 964 +60
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.04 32 0 600 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 -0.04 32 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 302 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.02 32 0 882 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.02 32 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 0.00 34 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 34 0 1,150 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 35 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 35 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.82 - 41 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 5.58 -0.06 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.34 -0.06 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.87 -0.07 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.41 -0.07 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 -0.07 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.55 -0.07 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.16 -0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 -0.11 33 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.40 -0.05 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.09 -0.05 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.85 -0.05 33 0 0 0
30DEC26 15.00 C 1.71 1.71 1.71 1.62 -0.03 33 30 106 +16
30DEC26 15.50 C 0.00 0.00 0.00 1.39 -0.03 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 -0.02 33 0 83 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 -0.03 33 0 224 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.02 33 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 -0.02 33 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.02 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.02 33 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.02 33 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.02 33 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 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 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.86 - 39 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 5.63 -0.07 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.41 -0.06 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.97 -0.06 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.54 -0.07 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.14 -0.07 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.76 -0.06 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.40 -0.05 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.07 -0.06 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.68 -0.11 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 -0.12 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.19 -0.05 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.95 -0.04 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 -0.05 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.53 -0.03 33 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 1.36 -0.02 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 -0.02 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 -0.02 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 0.93 -0.01 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 0.00 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 0.00 33 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 0.00 33 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 +0.01 33 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 +0.02 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
TOTAL CALL 754 54,446 +347
28MAY26 9.50 P 0.00 0.00 0.00 0.01 - 150 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 3,111 0
28MAY26 15.00 P 0.13 0.13 0.12 0.15 -0.01 29 95 3,347 +90
28MAY26 15.50 P 0.35 0.35 0.35 0.40 +0.01 27 181 2,804 0
28MAY26 16.00 P 0.78 0.78 0.70 0.82 +0.04 30 22 977 -22
28MAY26 16.50 P 1.17 1.17 1.17 1.29 +0.04 0 2 3,240 0
28MAY26 17.00 P 0.00 0.00 0.00 1.79 +0.04 0 0 499 -18
28MAY26 17.50 P 0.00 0.00 0.00 2.29 +0.04 0 0 781 -187
28MAY26 18.00 P 0.00 0.00 0.00 2.79 +0.04 0 0 352 0
28MAY26 18.50 P 0.00 0.00 0.00 3.32 +0.06 83 0 342 0
28MAY26 19.00 P 0.00 0.00 0.00 3.82 +0.06 92 0 0 -6
28MAY26 19.50 P 0.00 0.00 0.00 4.32 +0.06 100 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.82 +0.06 109 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.82 +0.06 124 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.82 +0.06 138 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.82 +0.06 152 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.82 +0.06 165 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.82 +0.06 177 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 10.82 +0.06 188 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.82 +0.06 198 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.82 +0.06 209 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.82 +0.06 218 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.81 +0.05 218 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 0.00 0.00 0.01 0.00 35 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 35 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 33 0 385 0
29JUN26 13.50 P 0.10 0.10 0.10 0.10 0.00 32 10 780 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 693 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 -0.01 29 0 845 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 532 0
29JUN26 15.50 P 0.00 0.00 0.00 0.70 -0.01 28 0 873 0
29JUN26 16.00 P 0.00 0.00 0.00 1.03 +0.01 28 0 1,138 0
29JUN26 16.50 P 0.00 0.00 0.00 1.43 +0.02 29 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.86 +0.03 29 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.32 +0.04 30 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 2.80 +0.04 30 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.32 +0.06 38 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.82 +0.06 42 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 +0.06 46 0 0 -108
29JUN26 20.00 P 0.00 0.00 0.00 4.82 +0.06 50 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 5.82 +0.06 57 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 6.82 +0.06 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.82 +0.06 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.82 +0.06 75 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.82 +0.06 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.82 +0.06 86 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.82 +0.06 91 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.82 +0.06 96 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.82 +0.06 100 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.81 +0.05 101 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.81 +0.06 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.81 +0.06 109 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.81 +0.06 113 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.79 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 - 48 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 0.00 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 0.04 -0.01 33 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 0.00 33 0 125 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 2,144 0
30JUL26 13.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 3,298 0
30JUL26 14.00 P 0.00 0.00 0.00 0.32 0.00 31 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.47 0.00 30 0 250 0
30JUL26 15.00 P 0.00 0.00 0.00 0.66 -0.01 29 0 516 0
30JUL26 15.50 P 0.00 0.00 0.00 0.92 0.00 29 0 640 0
30JUL26 16.00 P 1.25 1.25 1.25 1.23 +0.01 30 123 814 +123
30JUL26 16.50 P 0.00 0.00 0.00 1.59 +0.01 30 0 871 0
30JUL26 17.00 P 0.00 0.00 0.00 1.99 +0.02 30 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.41 +0.03 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.86 +0.03 31 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.34 +0.06 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.82 +0.06 33 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.32 +0.06 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.82 +0.06 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.82 +0.06 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.82 +0.06 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.82 +0.06 55 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.82 +0.06 59 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.82 +0.06 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.82 +0.06 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.82 +0.06 71 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 - 38 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 0.02 -0.01 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 300 0
28AUG26 13.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 70 0
28AUG26 14.00 P 0.00 0.00 0.00 0.51 -0.03 30 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.71 -0.02 30 0 88 0
28AUG26 15.00 P 0.90 0.90 0.90 0.94 -0.01 29 30 185 0
28AUG26 15.50 P 1.17 1.20 1.17 1.22 0.00 29 40 182 +40
28AUG26 16.00 P 1.55 1.55 1.55 1.53 0.00 29 30 153 +30
28AUG26 16.50 P 0.00 0.00 0.00 1.89 +0.02 28 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 2.29 +0.03 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.70 +0.04 28 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.16 +0.06 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.61 +0.03 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.08 +0.04 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.55 +0.04 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.03 +0.04 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.00 +0.04 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.99 +0.04 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.98 +0.04 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.97 +0.04 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.96 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 41 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 -0.02 31 0 66 0
29SEP26 13.50 P 0.45 0.49 0.45 0.49 -0.02 31 70 249 +31
29SEP26 14.00 P 0.64 0.66 0.62 0.66 -0.02 31 345 741 +273
29SEP26 14.50 P 0.83 0.87 0.83 0.87 -0.01 31 520 864 +500
29SEP26 15.00 P 0.00 0.00 0.00 1.11 0.00 31 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 0.00 30 0 599 0
29SEP26 16.00 P 1.64 1.64 1.64 1.70 0.00 30 14 953 -14
29SEP26 16.50 P 0.00 0.00 0.00 2.06 -0.01 30 0 776 0
29SEP26 17.00 P 0.00 0.00 0.00 2.48 +0.06 32 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.88 +0.06 32 0 346 0
29SEP26 18.00 P 3.25 3.25 3.25 3.27 +0.04 31 30 352 +30
29SEP26 18.50 P 0.00 0.00 0.00 3.70 +0.04 31 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 +0.04 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 +0.04 30 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.07 +0.05 30 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 +0.04 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.99 +0.04 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 7.98 +0.04 28 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.97 +0.04 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.96 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.90 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.89 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.88 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.87 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.86 +0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.82 +0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.84 +0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.83 +0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.79 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 - 33 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 10.00 P 0.11 0.11 0.11 0.08 -0.02 33 30 20 -10
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 232 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 256 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.01 32 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 -0.01 32 0 375 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 0.00 32 0 480 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 0.00 31 0 483 0
30DEC26 15.00 P 1.43 1.43 1.43 1.44 +0.01 31 15 1,053 +15
30DEC26 15.50 P 1.70 1.70 1.70 1.71 +0.02 31 30 1,017 -30
30DEC26 16.00 P 2.01 2.01 2.01 2.01 +0.01 31 30 889 -30
30DEC26 16.50 P 2.35 2.35 2.35 2.41 +0.07 32 30 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.73 +0.04 32 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 +0.03 31 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.49 +0.03 31 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.91 +0.04 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.33 +0.03 32 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.76 +0.03 31 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.20 +0.05 31 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.11 +0.06 31 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.04 +0.06 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.99 +0.05 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.97 +0.04 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.96 +0.04 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.91 +0.06 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.90 +0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.88 +0.06 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.87 +0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.86 +0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.85 +0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.84 +0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.83 +0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.80 +0.04 0 0 0 0
30MAR27 9.50 P 0.14 0.14 0.14 0.12 - 34 110 110 -
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 0.00 34 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.01 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.01 33 0 75 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.01 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 0.00 32 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.01 32 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.20 0.00 32 0 670 0
30MAR27 14.50 P 0.00 0.00 0.00 1.43 0.00 32 0 405 0
30MAR27 15.00 P 0.00 0.00 0.00 1.68 0.00 32 0 151 0
30MAR27 15.50 P 0.00 0.00 0.00 1.95 0.00 31 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.25 +0.01 31 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.57 +0.01 31 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.93 +0.03 31 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.30 +0.03 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.67 +0.03 31 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.07 +0.02 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.47 +0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.89 +0.03 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.31 +0.04 31 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.19 +0.05 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.11 +0.07 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.04 +0.07 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.97 +0.04 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.96 +0.04 20 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.91 +0.06 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.90 +0.07 0 0 0 0
TOTAL PUT 1,757 70,794 +707
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$ 5.28
28MAY26 4.20 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.58 +0.09 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.49 +0.09 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.40 +0.10 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 +0.07 28 0 0 0
28MAY26 5.25 C 0.10 0.12 0.10 0.12 +0.04 35 32 33 +30
28MAY26 5.50 C 0.03 0.03 0.03 0.03 0.00 35 1 129 0
28MAY26 5.75 C 0.01 0.01 0.01 0.01 0.00 41 30 119 +26
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 370 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 391 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 227 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 155 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 164 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 172 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.79 +0.11 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.69 +0.10 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.58 +0.10 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.29 +0.09 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.18 +0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.71 +0.06 32 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.63 +0.06 35 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.55 +0.07 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 +0.05 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 +0.06 36 0 4 0
29JUN26 5.25 C 0.22 0.22 0.22 0.26 +0.04 36 2 7 +2
29JUN26 5.50 C 0.00 0.00 0.00 0.16 +0.03 37 0 76 0
29JUN26 5.75 C 0.09 0.11 0.09 0.09 +0.01 36 3 72 0
29JUN26 6.00 C 0.06 0.06 0.06 0.05 +0.01 37 2 55 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.10 +0.07 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.02 +0.09 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.93 +0.07 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.85 +0.08 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.77 +0.08 39 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.69 +0.08 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.62 +0.07 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.56 +0.08 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.35 +0.04 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
30JUL26 5.75 C 0.18 0.18 0.18 0.18 +0.03 39 1 29 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 600 0
30JUL26 6.25 C 0.00 0.00 0.00 0.08 +0.01 39 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28AUG26 4.20 C 0.00 0.00 0.00 1.14 +0.08 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.06 +0.08 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.98 +0.08 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.90 +0.08 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.83 +0.08 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.76 +0.07 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.69 +0.07 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.63 +0.07 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.56 +0.05 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.43 +0.04 38 0 2 0
28AUG26 5.50 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.26 +0.04 40 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 30 0
28AUG26 6.25 C 0.14 0.14 0.14 0.14 +0.02 40 3 33 +3
28AUG26 6.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 31 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 +0.02 41 0 1 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.18 +0.09 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.09 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 +0.08 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 +0.07 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 +0.07 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 +0.06 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 +0.07 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 +0.06 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 +0.06 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.05 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.05 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 +0.03 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.03 40 0 700 0
29SEP26 6.25 C 0.19 0.19 0.19 0.21 +0.03 41 1 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.01 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 41 0 189 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 +0.08 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 +0.08 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 +0.07 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 +0.07 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 +0.07 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 +0.07 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 +0.07 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.06 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 +0.05 39 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 +0.05 39 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.04 39 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 +0.03 40 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.02 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.02 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 1.39 +0.08 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.32 +0.08 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 +0.08 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 +0.08 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.14 +0.08 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.09 +0.08 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.03 +0.07 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 +0.07 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 +0.07 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 +0.05 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 +0.04 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 +0.03 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.03 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 1 0
TOTAL CALL 75 8,405 +61
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 46 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.02 38 0 230 0
28MAY26 5.00 P 0.02 0.02 0.02 0.02 -0.04 37 1 311 0
28MAY26 5.25 P 0.09 0.09 0.09 0.10 -0.06 39 1 476 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 -0.09 40 0 622 0
28MAY26 5.75 P 0.00 0.00 0.00 0.49 -0.09 51 0 345 0
28MAY26 6.00 P 0.00 0.00 0.00 0.74 -0.09 68 0 31 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 -0.08 92 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 1.25 -0.08 107 0 52 0
28MAY26 6.75 P 0.00 0.00 0.00 1.49 -0.09 112 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 1.73 -0.10 110 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.98 -0.10 121 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.23 -0.10 132 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.48 -0.10 142 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.73 -0.10 152 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.98 -0.10 161 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.22 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.47 -0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.02 35 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.02 37 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.02 39 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.03 37 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.03 38 0 220 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.04 36 0 122 0
29JUN26 5.00 P 0.17 0.17 0.17 0.15 -0.04 38 4 120 -4
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.06 37 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.42 -0.06 39 0 253 0
29JUN26 5.75 P 0.00 0.00 0.00 0.61 -0.07 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.82 -0.08 41 0 153 0
29JUN26 6.25 P 0.00 0.00 0.00 1.06 -0.07 47 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.30 -0.09 51 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.54 -0.07 54 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 1.79 -0.07 60 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 2.03 -0.10 61 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.28 -0.07 66 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.53 -0.07 71 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.78 -0.07 76 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.03 -0.06 80 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.28 -0.06 85 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.53 -0.09 89 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.77 -0.08 87 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.02 -0.07 91 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.27 -0.09 95 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.52 -0.09 99 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.77 -0.07 102 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.27 -0.07 109 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.77 -0.07 116 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.27 -0.08 122 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.75 -0.09 109 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.26 -0.08 126 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.01 39 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.02 38 0 4 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 130 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 -0.02 38 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 -0.03 38 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.35 -0.05 38 0 34 0
30JUL26 5.50 P 0.00 0.00 0.00 0.50 -0.06 38 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 -0.08 39 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.88 -0.08 41 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 1.10 -0.08 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.32 -0.09 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.55 -0.07 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.80 -0.07 48 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.04 -0.09 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.28 -0.08 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.53 -0.07 55 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.78 -0.07 58 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.03 -0.06 62 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.28 -0.06 65 0 0 0
28AUG26 4.20 P 0.06 0.06 0.06 0.07 -0.02 40 1 1 +1
28AUG26 4.30 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 -0.02 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 -0.03 39 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 -0.03 39 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 -0.03 40 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.27 -0.03 40 0 32 0
28AUG26 5.00 P 0.00 0.00 0.00 0.31 -0.04 40 0 26 0
28AUG26 5.25 P 0.00 0.00 0.00 0.44 -0.04 41 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.59 -0.05 41 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 -0.06 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.93 -0.09 40 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.14 -0.08 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.35 -0.09 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.57 -0.10 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.80 -0.10 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.04 -0.10 43 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.28 -0.10 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.53 -0.10 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.78 -0.09 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 -0.03 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.04 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.04 41 0 72 0
29SEP26 4.90 P 0.35 0.35 0.35 0.33 -0.04 40 30 43 +30
29SEP26 5.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 -0.05 41 0 42 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 -0.05 41 0 162 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.06 42 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.08 42 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 -0.08 43 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.40 -0.09 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 -0.09 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.84 -0.09 43 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.07 -0.09 44 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 -0.10 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 -0.11 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 -0.10 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.03 -0.09 48 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.28 -0.09 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.53 -0.09 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.77 -0.09 52 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.02 -0.09 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.27 -0.09 57 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.52 -0.09 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.77 -0.09 61 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.27 -0.09 65 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.77 -0.08 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.27 -0.08 72 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.75 -0.10 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.26 -0.09 75 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 -0.02 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.03 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 -0.03 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.03 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.03 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.04 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.05 40 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 -0.05 40 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 -0.04 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 -0.05 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 -0.07 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.07 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 -0.08 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 -0.08 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 -0.09 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 -0.10 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 -0.10 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.58 -0.10 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 -0.10 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.05 -0.10 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.28 -0.11 41 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.53 -0.09 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.77 -0.10 43 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.02 -0.09 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.02 40 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 -0.02 40 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.03 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 -0.03 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 -0.04 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 -0.04 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 -0.03 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 -0.04 39 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.71 -0.06 39 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 -0.04 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.04 -0.04 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 -0.06 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.38 -0.08 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.57 -0.08 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.77 -0.08 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.97 -0.09 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 -0.09 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.40 -0.09 41 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.62 -0.10 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.85 -0.10 41 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.08 -0.10 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.31 -0.09 41 0 4 0
TOTAL PUT 37 7,251 +27
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$ 1.78
28MAY26 1.35 C 0.00 0.00 0.00 0.44 - 136 0 0 -
28MAY26 1.40 C 0.00 0.00 0.00 0.39 -0.02 122 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.29 -0.02 93 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.24 -0.02 79 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.19 -0.03 66 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.10 -0.02 51 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.05 -0.04 33 0 1 0
28MAY26 1.80 C 0.04 0.04 0.04 0.03 -0.02 39 1 2 +1
28MAY26 1.85 C 0.03 0.04 0.03 0.02 -0.01 46 3 15 +3
28MAY26 1.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 71 0
28MAY26 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28MAY26 2.00 C 0.00 0.00 0.00 0.01 0.00 69 0 193 0
28MAY26 2.10 C 0.01 0.01 0.01 0.01 0.00 88 2 171 -2
28MAY26 2.20 C 0.00 0.00 0.00 0.01 0.00 106 0 140 0
28MAY26 2.30 C 0.00 0.00 0.00 0.01 0.00 122 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 137 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 151 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 165 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 177 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 189 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 200 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 211 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 240 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 258 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.78 -0.03 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.58 -0.03 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.53 -0.03 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.49 -0.03 59 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.40 -0.02 60 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.26 -0.02 47 0 2 0
29JUN26 1.60 C 0.24 0.27 0.24 0.21 -0.03 40 5 114 0
29JUN26 1.65 C 0.00 0.00 0.00 0.18 -0.02 44 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.15 -0.02 45 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.09 -0.02 41 0 25 0
29JUN26 1.85 C 0.11 0.11 0.11 0.07 -0.02 41 1 3 +1
29JUN26 1.90 C 0.06 0.06 0.06 0.06 -0.01 45 206 249 +201
29JUN26 1.95 C 0.05 0.05 0.05 0.04 -0.01 41 3 20 0
29JUN26 2.00 C 0.05 0.05 0.04 0.03 -0.01 42 20 39 +5
29JUN26 2.10 C 0.03 0.03 0.03 0.02 -0.01 45 10 63 +7
29JUN26 2.20 C 0.00 0.00 0.00 0.01 -0.01 44 0 319 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 58 0 1,075 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 64 0 181 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 69 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 74 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 93 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 109 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 112 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.46 - 55 0 0 -
30JUL26 1.40 C 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
30JUL26 1.80 C 0.14 0.14 0.14 0.13 -0.02 43 2 2 +2
30JUL26 1.85 C 0.00 0.00 0.00 0.11 -0.02 43 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.10 -0.01 46 0 112 0
30JUL26 1.95 C 0.09 0.09 0.09 0.08 -0.01 45 31 56 +30
30JUL26 2.00 C 0.09 0.09 0.09 0.07 -0.01 46 1 10 +1
30JUL26 2.10 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
30JUL26 2.20 C 0.05 0.05 0.05 0.03 -0.01 45 1 19 0
30JUL26 2.30 C 0.04 0.04 0.03 0.02 -0.01 45 21 25 +18
30JUL26 2.40 C 0.03 0.03 0.03 0.01 -0.01 43 20 28 +6
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
28AUG26 1.35 C 0.00 0.00 0.00 0.46 - 45 0 0 -
28AUG26 1.40 C 0.00 0.00 0.00 0.43 -0.02 51 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.08 -0.01 49 0 54 0
28AUG26 2.20 C 0.00 0.00 0.00 0.06 -0.01 49 0 2 0
28AUG26 2.30 C 0.07 0.07 0.06 0.05 0.00 51 3 5 +3
28AUG26 2.40 C 0.00 0.00 0.00 0.04 0.00 52 0 4 0
28AUG26 2.50 C 0.05 0.05 0.05 0.03 0.00 52 1 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.49 - 52 0 0 -
29SEP26 1.40 C 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.41 -0.02 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.38 -0.02 51 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.28 -0.02 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.26 -0.01 50 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.22 -0.03 46 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.20 -0.02 47 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.17 -0.02 49 0 190 0
29SEP26 1.95 C 0.20 0.20 0.16 0.16 -0.01 51 3 214 +3
29SEP26 2.00 C 0.14 0.14 0.14 0.14 -0.02 50 1 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 -0.02 50 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.09 -0.01 50 0 6 0
29SEP26 2.30 C 0.00 0.00 0.00 0.07 -0.01 50 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.06 -0.01 51 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.05 0.00 52 0 119 0
29SEP26 2.60 C 0.07 0.07 0.07 0.04 0.00 52 1 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 51 0 93 0
29SEP26 2.80 C 0.05 0.05 0.05 0.02 0.00 49 2 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 3.40 C 0.03 0.03 0.03 0.01 0.00 57 45 60 +41
29SEP26 3.50 C 0.03 0.03 0.03 0.01 0.00 59 15 23 +14
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 123 0
30DEC26 1.35 C 0.00 0.00 0.00 0.52 - 47 0 0 -
30DEC26 1.40 C 0.00 0.00 0.00 0.49 -0.03 48 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.47 -0.02 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.43 -0.02 49 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.41 -0.01 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.25 -0.02 51 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.23 -0.02 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 13 0
30DEC26 2.10 C 0.00 0.00 0.00 0.18 -0.02 50 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 -0.01 51 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.14 -0.01 52 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.12 -0.01 52 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 -0.01 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 -0.01 50 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.01 50 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
30DEC26 3.00 C 0.09 0.09 0.09 0.04 -0.01 49 1 7 -1
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.01 48 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30MAR27 1.35 C 0.00 0.00 0.00 0.57 - 50 0 0 -
30MAR27 1.40 C 0.00 0.00 0.00 0.53 -0.03 48 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.48 -0.02 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.32 -0.01 50 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.21 -0.01 51 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 -0.01 50 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 0.00 51 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 0.00 50 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 0.00 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 0.00 46 0 9 0
TOTAL CALL 399 11,373 +333
28MAY26 1.35 P 0.00 0.00 0.00 0.01 - 139 0 0 -
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 124 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 81 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
28MAY26 1.75 P 0.02 0.02 0.02 0.02 0.00 33 1 80 0
28MAY26 1.80 P 0.04 0.04 0.04 0.05 +0.01 40 1 59 -1
28MAY26 1.85 P 0.07 0.09 0.07 0.09 +0.02 47 6 82 +4
28MAY26 1.90 P 0.08 0.08 0.08 0.13 +0.03 48 2 183 -1
28MAY26 1.95 P 0.00 0.00 0.00 0.18 +0.04 59 0 53 0
28MAY26 2.00 P 0.17 0.20 0.17 0.22 +0.02 0 21 127 0
28MAY26 2.10 P 0.26 0.26 0.26 0.32 +0.03 0 1 27 +1
28MAY26 2.20 P 0.00 0.00 0.00 0.42 +0.03 0 0 24 0
28MAY26 2.30 P 0.00 0.00 0.00 0.52 +0.03 0 0 3 0
28MAY26 2.40 P 0.00 0.00 0.00 0.62 +0.02 0 0 56 0
28MAY26 2.50 P 0.00 0.00 0.00 0.72 +0.03 0 0 15 0
28MAY26 2.60 P 0.00 0.00 0.00 0.82 +0.03 0 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.92 +0.03 0 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 108 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 1.55 P 0.02 0.02 0.02 0.02 0.00 43 3 17 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 43 0 77 0
29JUN26 1.65 P 0.00 0.00 0.00 0.05 +0.01 46 0 164 0
29JUN26 1.70 P 0.00 0.00 0.00 0.06 +0.01 42 0 49 0
29JUN26 1.75 P 0.00 0.00 0.00 0.08 0.00 41 0 50 0
29JUN26 1.80 P 0.08 0.11 0.08 0.11 +0.01 43 2 48 0
29JUN26 1.85 P 0.12 0.12 0.12 0.14 +0.02 43 1 71 +1
29JUN26 1.90 P 0.11 0.16 0.11 0.18 +0.03 47 4 104 +2
29JUN26 1.95 P 0.00 0.00 0.00 0.21 +0.02 44 0 36 0
29JUN26 2.00 P 0.23 0.24 0.23 0.25 +0.02 44 4 87 -1
29JUN26 2.10 P 0.00 0.00 0.00 0.34 +0.03 48 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.43 +0.03 48 0 86 0
29JUN26 2.30 P 0.00 0.00 0.00 0.53 +0.03 56 0 131 0
29JUN26 2.40 P 0.60 0.60 0.60 0.62 +0.02 0 50 125 +50
29JUN26 2.50 P 0.00 0.00 0.00 0.72 +0.03 0 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.82 +0.03 0 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29JUN26 2.80 P 0.97 0.97 0.97 1.02 +0.02 0 23 23 +23
29JUN26 2.90 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30JUL26 1.45 P 0.02 0.02 0.02 0.02 0.00 42 4 9 +4
30JUL26 1.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 0.00 42 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
30JUL26 1.65 P 0.00 0.00 0.00 0.08 +0.01 46 0 9 0
30JUL26 1.70 P 0.08 0.09 0.08 0.09 +0.01 42 4 6 +2
30JUL26 1.75 P 0.00 0.00 0.00 0.11 0.00 41 0 8 0
30JUL26 1.80 P 0.12 0.15 0.12 0.15 +0.02 46 3 111 +1
30JUL26 1.85 P 0.00 0.00 0.00 0.18 +0.02 46 0 3 0
30JUL26 1.90 P 0.16 0.16 0.16 0.21 +0.02 45 1 13 +1
30JUL26 1.95 P 0.25 0.25 0.25 0.25 +0.03 47 2 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.37 +0.03 50 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.45 +0.02 49 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.54 +0.02 50 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.64 +0.03 55 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.73 +0.03 53 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.83 +0.03 58 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28AUG26 1.35 P 0.02 0.02 0.02 0.02 - 45 1 1 -
28AUG26 1.40 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28AUG26 1.55 P 0.05 0.06 0.05 0.07 0.00 47 2 18 +2
28AUG26 1.60 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
28AUG26 1.65 P 0.08 0.08 0.08 0.11 +0.01 48 2 3 +2
28AUG26 1.70 P 0.00 0.00 0.00 0.13 +0.01 47 0 1 0
28AUG26 1.75 P 0.14 0.14 0.14 0.15 +0.01 46 1 3 0
28AUG26 1.80 P 0.00 0.00 0.00 0.18 +0.01 47 0 6 0
28AUG26 1.85 P 0.00 0.00 0.00 0.21 +0.01 47 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.24 +0.01 47 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.28 +0.02 49 0 1 0
28AUG26 2.00 P 0.29 0.29 0.29 0.31 +0.02 47 5 5 +5
28AUG26 2.10 P 0.00 0.00 0.00 0.39 +0.02 49 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.48 +0.03 53 0 0 0
28AUG26 2.30 P 0.50 0.50 0.50 0.57 +0.03 55 2 4 +2
28AUG26 2.40 P 0.00 0.00 0.00 0.66 +0.03 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.75 +0.03 57 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.84 +0.03 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.93 +0.03 54 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.03 +0.03 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.13 +0.03 61 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.04 - 49 0 0 -
29SEP26 1.40 P 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 -0.01 47 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 0.00 47 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 +0.01 50 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 +0.01 50 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 49 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 +0.01 50 0 15 0
29SEP26 1.80 P 0.19 0.19 0.19 0.22 +0.01 51 1 14 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.25 +0.02 51 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.26 0.00 46 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.30 +0.01 48 0 191 0
29SEP26 2.00 P 0.35 0.35 0.35 0.35 +0.03 52 10 306 -10
29SEP26 2.10 P 0.00 0.00 0.00 0.42 +0.02 51 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.50 +0.02 52 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.58 +0.02 52 0 213 0
29SEP26 2.40 P 0.68 0.68 0.68 0.68 +0.03 56 1 202 -1
29SEP26 2.50 P 0.00 0.00 0.00 0.76 +0.02 54 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.85 +0.02 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.95 +0.03 58 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.04 +0.03 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.13 +0.02 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.23 +0.03 57 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.33 +0.03 60 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.02 +0.03 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.08 - 50 0 0 -
30DEC26 1.40 P 0.00 0.00 0.00 0.09 0.00 48 0 10 0
30DEC26 1.45 P 0.10 0.10 0.10 0.11 +0.01 49 1 69 +1
30DEC26 1.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 13 0
30DEC26 1.55 P 0.00 0.00 0.00 0.15 +0.01 50 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.17 +0.01 49 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.20 +0.01 51 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.22 +0.01 49 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.25 +0.01 50 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.28 +0.01 51 0 21 0
30DEC26 1.85 P 0.30 0.30 0.30 0.31 +0.02 51 1 12 +1
30DEC26 1.90 P 0.00 0.00 0.00 0.33 +0.01 49 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.36 +0.01 49 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.40 +0.02 50 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.48 +0.02 52 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.55 +0.01 51 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.64 +0.02 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.72 +0.02 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.80 +0.01 53 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.89 +0.02 54 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.98 +0.02 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.07 +0.02 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.16 +0.02 55 0 0 0
30DEC26 3.00 P 1.28 1.28 1.28 1.27 +0.04 61 1 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.35 +0.03 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.44 +0.02 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.54 +0.03 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.64 +0.03 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.73 +0.03 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.83 +0.03 59 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.92 +0.02 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.02 +0.03 0 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.12 +0.03 0 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.11 - 49 0 0 -
30MAR27 1.40 P 0.00 0.00 0.00 0.12 0.00 48 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.14 0.00 48 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.16 0.00 48 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.18 +0.01 48 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 +0.02 49 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.23 +0.01 48 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.28 +0.01 48 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.31 +0.01 48 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.34 +0.01 48 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.39 +0.03 51 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.42 +0.02 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.52 +0.02 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.60 +0.02 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.68 +0.02 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.76 +0.02 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.84 +0.02 53 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.93 +0.03 54 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.01 +0.02 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.10 +0.02 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.19 +0.02 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.28 +0.02 55 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.37 +0.02 55 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.46 +0.02 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.55 +0.02 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.65 +0.03 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.74 +0.02 55 0 1 0
TOTAL PUT 161 4,831 +89
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$ 137.50
28MAY26 97.50 C 0.00 0.00 0.00 40.05 +0.39 74 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 37.55 +0.39 60 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 35.11 +0.45 93 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.55 +0.39 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 30.12 +0.46 80 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.63 +0.47 75 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 25.06 +0.40 49 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.56 +0.39 42 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 20.06 +0.39 36 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 17.56 +0.39 27 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 15.06 +0.38 0 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 12.57 +0.37 26 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 10.11 +0.34 27 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 7.72 +0.27 27 0 73 0
28MAY26 132.50 C 0.00 0.00 0.00 5.53 +0.35 28 0 129 0
28MAY26 135.00 C 4.59 4.59 4.59 3.68 +0.24 28 15 199 -11
28MAY26 137.50 C 2.55 2.59 2.29 2.15 +0.05 27 26 229 -10
28MAY26 140.00 C 1.60 1.60 1.18 1.14 -0.02 27 33 225 -8
28MAY26 142.50 C 0.60 0.79 0.60 0.52 -0.07 27 17 282 -14
28MAY26 145.00 C 0.48 0.48 0.48 0.21 -0.07 27 15 285 -15
28MAY26 147.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 205 0
28MAY26 150.00 C 0.04 0.04 0.04 0.03 -0.01 28 10 253 -10
28MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 185 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 125 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
28MAY26 160.00 C 0.03 0.03 0.03 0.01 0.00 40 1 80 -1
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 77.75 +0.48 105 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 75.27 +0.49 102 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.76 +0.48 95 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 70.28 +0.49 93 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.79 +0.49 89 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.28 +0.47 82 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.81 +0.50 81 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.33 +0.51 78 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 57.83 +0.50 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.34 +0.51 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.86 +0.52 67 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.36 +0.51 63 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 47.88 +0.52 61 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 45.40 +0.54 58 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 42.92 +0.55 55 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 40.18 +0.30 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 37.95 +0.56 49 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 35.49 +0.59 47 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 33.02 +0.61 45 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 30.55 +0.89 42 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 28.09 +0.91 40 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 25.67 +0.67 38 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 22.92 +0.35 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 20.52 +0.33 28 0 50 0
29JUN26 120.00 C 18.25 18.25 18.25 18.16 +0.19 27 2 1,067 +2
29JUN26 122.50 C 0.00 0.00 0.00 15.89 +0.26 28 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 13.72 +0.21 28 0 60 0
29JUN26 127.50 C 12.50 12.50 12.50 11.67 +0.16 27 2 36 +2
29JUN26 130.00 C 0.00 0.00 0.00 9.78 +0.11 28 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 8.21 +0.43 28 0 93 0
29JUN26 135.00 C 7.08 7.08 7.08 6.74 +0.42 29 2 184 -2
29JUN26 137.50 C 0.00 0.00 0.00 5.18 +0.11 27 0 159 0
29JUN26 140.00 C 4.68 4.68 4.68 4.19 +0.19 28 2 246 0
29JUN26 142.50 C 3.40 3.40 3.22 3.22 +0.12 28 19 272 0
29JUN26 145.00 C 2.93 2.93 2.40 2.43 +0.06 28 48 204 -15
29JUN26 147.50 C 2.15 2.28 1.80 1.80 +0.01 28 31 100 -21
29JUN26 150.00 C 1.76 1.76 1.49 1.31 -0.05 28 17 114 +1
29JUN26 152.50 C 0.00 0.00 0.00 0.94 -0.07 28 0 169 0
29JUN26 155.00 C 0.00 0.00 0.00 0.66 -0.06 28 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.45 -0.06 28 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 4 0
29JUN26 167.50 C 0.30 0.30 0.30 0.09 -0.02 28 1 43 +1
30JUL26 105.00 C 0.00 0.00 0.00 33.50 +1.09 39 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.10 +1.06 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.72 +0.92 36 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 26.37 +0.78 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.63 +0.32 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.39 +0.30 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.24 +0.28 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.17 +0.25 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.22 +0.23 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.38 +0.19 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 11.68 +0.17 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.24 +0.50 29 0 52 0
30JUL26 135.00 C 0.00 0.00 0.00 8.91 +0.60 30 0 90 0
30JUL26 137.50 C 0.00 0.00 0.00 7.55 +0.43 30 0 108 0
30JUL26 140.00 C 0.00 0.00 0.00 6.34 +0.35 29 0 83 0
30JUL26 142.50 C 5.11 5.11 5.11 5.28 +0.26 29 2 57 -2
30JUL26 145.00 C 4.48 4.48 4.48 4.45 +0.27 29 1 56 0
30JUL26 147.50 C 0.00 0.00 0.00 3.68 +0.21 29 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 3.01 +0.14 29 0 39 0
30JUL26 152.50 C 0.00 0.00 0.00 2.44 +0.04 29 0 67 0
30JUL26 155.00 C 0.00 0.00 0.00 1.97 0.00 29 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 1.57 -0.01 29 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 1.21 -0.01 29 0 179 0
30JUL26 162.50 C 0.00 0.00 0.00 0.95 -0.02 29 0 107 0
30JUL26 165.00 C 0.99 0.99 0.99 0.77 +0.01 29 2 17 +2
30JUL26 167.50 C 0.00 0.00 0.00 0.58 -0.01 29 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 27.10 +0.82 34 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.88 +0.73 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.27 +0.21 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 20.24 +0.19 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 18.30 +0.16 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 16.45 +0.11 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.72 +0.09 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.10 +0.06 29 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 11.76 +0.43 30 0 45 0
28AUG26 135.00 C 0.00 0.00 0.00 10.48 +0.58 30 0 68 0
28AUG26 137.50 C 0.00 0.00 0.00 9.17 +0.48 30 0 46 0
28AUG26 140.00 C 0.00 0.00 0.00 7.93 +0.34 30 0 123 0
28AUG26 142.50 C 0.00 0.00 0.00 6.87 +0.27 30 0 59 0
28AUG26 145.00 C 6.07 6.07 6.07 5.97 +0.26 30 1 77 0
28AUG26 147.50 C 0.00 0.00 0.00 5.14 +0.20 30 0 33 0
28AUG26 150.00 C 4.69 4.69 4.69 4.37 +0.12 30 15 30 -15
28AUG26 152.50 C 4.08 4.08 4.08 3.73 +0.07 30 15 30 +15
28AUG26 155.00 C 0.00 0.00 0.00 3.15 0.00 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 2.65 -0.04 30 0 92 0
28AUG26 160.00 C 0.00 0.00 0.00 2.15 -0.09 29 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 1.79 -0.09 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 1.49 -0.08 29 0 0 0
28AUG26 167.50 C 1.60 1.60 1.60 1.23 -0.07 29 1 2 +1
29SEP26 67.50 C 0.00 0.00 0.00 70.85 +0.94 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.40 +0.94 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.93 +0.92 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.49 +0.94 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.03 +0.92 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.58 +0.92 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.15 +0.92 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.71 +0.92 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.29 +0.92 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.86 +0.91 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.45 +0.89 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.04 +0.99 39 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 41.65 +0.99 38 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 39.27 +0.97 37 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 36.93 +0.95 36 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 34.61 +0.93 35 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.33 +0.91 34 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 30.11 +0.90 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 27.91 +0.86 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 25.79 +0.73 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 23.25 +0.18 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 21.31 +0.15 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.46 +0.12 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.71 +0.09 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 16.05 +0.06 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.49 +0.03 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.04 +0.02 29 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 11.84 +0.44 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 10.57 +0.30 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 9.44 +0.30 30 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 7.98 -0.18 29 0 181 0
29SEP26 145.00 C 0.00 0.00 0.00 7.42 +0.20 30 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 6.55 +0.17 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 5.78 +0.15 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 5.05 +0.08 30 0 80 0
29SEP26 155.00 C 0.00 0.00 0.00 4.40 +0.02 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 3.83 -0.03 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 3.31 -0.11 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 2.78 -0.10 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 2.39 -0.10 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 2.05 -0.09 29 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 66.25 +0.92 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.81 +0.96 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.38 +0.96 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.96 +0.95 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.54 +0.91 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.13 +0.91 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 51.72 +0.86 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.32 +0.86 38 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 46.94 +1.03 37 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 44.57 +0.85 36 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 42.23 +0.91 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 39.71 +0.62 33 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 37.44 +0.57 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.41 +0.76 33 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 33.21 +0.72 32 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 31.08 +0.71 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.97 +0.93 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.96 +0.60 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 25.04 +0.65 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.76 +0.14 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 21.01 +0.13 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.38 +0.09 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 17.81 +0.08 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.34 +0.04 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.97 +0.03 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.89 +0.43 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 12.68 +0.42 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 11.53 +0.33 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 10.49 +0.31 29 0 39 0
30DEC26 145.00 C 10.11 10.11 10.11 9.53 +0.26 29 1 29 +1
30DEC26 147.50 C 0.00 0.00 0.00 8.64 +0.20 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 7.85 +0.18 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 7.06 +0.09 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.34 +0.01 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 5.72 -0.08 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 5.11 -0.09 29 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 4.44 -0.08 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 3.99 -0.09 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 3.66 -0.09 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 35.74 +0.63 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.67 +0.52 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.64 +0.80 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.68 +0.77 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.79 +0.60 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 26.09 +0.71 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.34 +0.67 29 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 22.23 +0.15 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.71 +0.15 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 19.19 +0.14 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.85 +0.11 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.54 +0.11 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.49 +0.40 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.43 +0.47 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 13.17 +0.45 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 12.15 +0.22 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 11.19 +0.37 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.33 +0.14 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.61 +0.20 28 0 8 0
30MAR27 152.50 C 0.00 0.00 0.00 8.86 +0.16 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.06 +0.26 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.39 +0.21 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.81 +0.19 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 6.05 -0.01 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.49 -0.01 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 5.02 -0.02 28 0 4 0
TOTAL CALL 279 13,812 -99
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
28MAY26 125.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 183 0
28MAY26 127.50 P 0.00 0.00 0.00 0.05 -0.05 28 0 129 0
28MAY26 130.00 P 0.23 0.23 0.23 0.16 -0.12 27 2 249 +2
28MAY26 132.50 P 0.57 0.57 0.49 0.45 -0.23 27 9 245 0
28MAY26 135.00 P 1.63 1.63 0.83 1.07 -0.35 27 36 306 -12
28MAY26 137.50 P 2.98 2.98 1.55 2.11 -0.46 28 352 373 +55
28MAY26 140.00 P 3.30 3.30 2.81 3.50 -0.65 26 47 202 +22
28MAY26 142.50 P 4.58 4.58 4.58 5.44 -0.49 27 15 91 0
28MAY26 145.00 P 0.00 0.00 0.00 7.65 -0.46 27 0 59 0
28MAY26 147.50 P 0.00 0.00 0.00 10.03 -0.43 27 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 12.50 -0.41 0 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 15.00 -0.40 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 17.50 -0.40 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.00 -0.40 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.50 -0.40 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.00 -0.40 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.50 -0.88 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.00 -0.88 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 0.00 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 54 0
29JUN26 112.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.20 -0.06 28 0 50 0
29JUN26 120.00 P 0.58 0.58 0.58 0.34 -0.10 28 1 357 +1
29JUN26 122.50 P 0.87 0.87 0.74 0.57 -0.13 28 37 116 -37
29JUN26 125.00 P 1.14 1.14 1.14 0.90 -0.19 28 31 887 -30
29JUN26 127.50 P 1.60 1.60 1.60 1.36 -0.24 28 3 129 +3
29JUN26 130.00 P 2.20 2.20 1.98 1.98 -0.30 28 43 647 -32
29JUN26 132.50 P 3.03 3.03 2.73 2.78 -0.36 28 36 234 +32
29JUN26 135.00 P 3.90 3.90 3.76 3.56 -0.62 27 7 187 -5
29JUN26 137.50 P 0.00 0.00 0.00 4.87 -0.55 28 0 227 0
29JUN26 140.00 P 0.00 0.00 0.00 6.22 -0.64 28 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 7.75 -0.48 27 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 9.52 -0.46 28 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 11.42 -0.47 28 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 13.46 -0.47 28 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 15.62 -0.46 28 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 17.87 -0.45 28 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.20 -0.44 28 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.59 -0.42 28 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.03 -0.96 28 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.50 -0.90 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.00 -0.88 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.24 -0.04 29 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.55 -0.08 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.81 -0.11 29 0 20 0
30JUL26 120.00 P 0.00 0.00 0.00 1.18 -0.11 29 0 91 0
30JUL26 122.50 P 1.68 1.81 1.68 1.63 -0.14 29 16 109 +15
30JUL26 125.00 P 0.00 0.00 0.00 2.18 -0.17 29 0 88 0
30JUL26 127.50 P 0.00 0.00 0.00 2.84 -0.22 29 0 62 0
30JUL26 130.00 P 0.00 0.00 0.00 3.65 -0.23 29 0 83 0
30JUL26 132.50 P 0.00 0.00 0.00 4.50 -0.38 29 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 5.49 -0.50 29 0 233 0
30JUL26 137.50 P 0.00 0.00 0.00 6.68 -0.55 29 0 98 0
30JUL26 140.00 P 8.20 8.20 7.70 8.01 -0.61 28 7 79 0
30JUL26 142.50 P 0.00 0.00 0.00 9.47 -0.54 28 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 11.21 -0.37 29 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 12.97 -0.37 29 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 14.83 -0.39 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 16.77 -0.40 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 18.84 -0.40 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 20.98 -0.41 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.18 -0.41 29 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 25.44 -0.91 29 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.77 -0.91 29 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 30.07 -1.22 27 0 0 0
28AUG26 112.50 P 1.10 1.10 1.10 0.80 -0.12 29 1 7 +1
28AUG26 115.00 P 0.00 0.00 0.00 1.09 -0.16 29 0 21 0
28AUG26 117.50 P 0.00 0.00 0.00 1.45 -0.23 29 0 0 0
28AUG26 120.00 P 2.18 2.18 2.18 1.97 -0.21 30 1 35 +1
28AUG26 122.50 P 2.50 2.50 2.50 2.53 -0.26 30 15 30 +15
28AUG26 125.00 P 0.00 0.00 0.00 3.18 -0.29 30 0 31 0
28AUG26 127.50 P 4.05 4.05 4.05 3.98 -0.28 30 1 30 -1
28AUG26 130.00 P 0.00 0.00 0.00 4.81 -0.29 30 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 5.70 -0.42 29 0 14 0
28AUG26 135.00 P 0.00 0.00 0.00 6.71 -0.50 29 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 7.91 -0.61 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 9.27 -0.73 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 10.72 -0.64 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 12.44 -0.46 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 14.12 -0.47 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 15.89 -0.47 29 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 17.77 -0.48 29 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 19.71 -0.48 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 21.76 -0.48 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.85 -0.48 29 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.89 -1.03 28 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 28.30 -0.86 30 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 30.54 -0.85 29 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 35 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 0.00 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 0.00 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.19 -0.04 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.28 -0.05 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.40 -0.06 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.56 -0.08 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.75 -0.12 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.01 -0.12 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.34 -0.15 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.70 -0.20 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.25 -0.14 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.81 -0.26 30 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 3.46 -0.26 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 4.22 -0.32 30 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 5.03 -0.35 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 5.94 -0.43 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 6.65 -0.76 29 0 52 0
29SEP26 135.00 P 0.00 0.00 0.00 7.80 -0.78 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 9.14 -0.70 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 10.47 -0.63 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.94 -0.66 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 13.53 -0.68 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 15.21 -0.47 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.96 -0.49 29 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 18.74 -0.49 29 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 20.65 -0.49 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 22.59 -0.50 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 24.62 -0.49 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 26.71 -0.97 29 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.65 -1.18 28 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.56 -1.35 26 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 0.03 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.23 -0.04 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.32 -0.05 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.44 -0.05 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.60 -0.07 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.78 -0.09 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 1.03 -0.10 29 0 180 0
30DEC26 102.50 P 0.00 0.00 0.00 1.29 -0.14 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.65 -0.14 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.03 -0.18 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.59 -0.11 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.12 -0.13 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.77 -0.12 29 0 13 0
30DEC26 117.50 P 4.50 4.50 4.50 4.44 -0.28 29 4 41 +4
30DEC26 120.00 P 0.00 0.00 0.00 5.21 -0.28 29 0 45 0
30DEC26 122.50 P 0.00 0.00 0.00 5.91 -0.40 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 6.79 -0.45 28 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 7.75 -0.50 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.81 -0.54 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.95 -0.60 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 11.17 -0.66 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 12.53 -0.67 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 13.96 -0.71 28 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 15.42 -0.71 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.09 -0.66 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.84 -0.46 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 20.59 -0.46 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.34 -0.60 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.05 -0.78 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.87 -0.87 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.94 -1.07 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.83 -1.23 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.88 -0.96 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.97 -1.06 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.39 -0.13 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.96 -0.05 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.51 -0.06 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.16 -0.05 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.82 -0.06 28 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 5.64 -0.22 28 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 6.41 -0.28 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 7.40 -0.26 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.35 -0.34 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.24 -0.45 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.35 -0.56 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.53 -0.51 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.04 -0.28 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 14.05 -0.63 27 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 15.46 -0.67 27 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 16.93 -0.87 27 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 18.85 -0.54 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.38 -0.62 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.90 -0.82 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 23.64 -0.86 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.44 -0.88 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.29 -0.91 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.21 -0.78 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.14 -0.95 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.13 -0.96 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.15 -1.01 28 0 0 0
TOTAL PUT 664 12,213 +34
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$ 2.73
28MAY26 1.90 C 0.00 0.00 0.00 0.83 - 0 0 0 -
28MAY26 1.95 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.64 +0.03 118 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.54 +0.03 100 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.44 +0.02 83 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.34 +0.02 66 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.16 +0.02 52 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.09 +0.02 48 0 1 0
28MAY26 2.80 C 0.04 0.04 0.04 0.04 +0.01 45 7 131 +7
28MAY26 2.90 C 0.00 0.00 0.00 0.02 0.00 49 0 165 0
28MAY26 3.00 C 0.02 0.02 0.02 0.01 0.00 52 1 178 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 422 0
28MAY26 3.20 C 0.01 0.01 0.01 0.01 0.00 77 5 366 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 2,392 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 99 0 1,305 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 109 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 119 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 128 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 136 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 145 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 153 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 160 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 175 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 189 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.03 +0.01 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 0.98 +0.02 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.88 +0.02 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.79 +0.03 65 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.74 +0.02 61 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.64 +0.02 53 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.37 +0.02 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.29 +0.02 44 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.16 +0.01 41 0 25 0
29JUN26 2.80 C 0.14 0.14 0.14 0.11 +0.01 39 37 37 +25
29JUN26 2.90 C 0.09 0.09 0.08 0.08 +0.01 41 86 142 +85
29JUN26 3.00 C 0.00 0.00 0.00 0.05 0.00 39 0 102 0
29JUN26 3.10 C 0.04 0.04 0.04 0.04 0.00 42 31 146 +30
29JUN26 3.20 C 0.04 0.04 0.04 0.02 -0.01 39 10 180 +10
29JUN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 37 0 397 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,197 0
29JUN26 3.60 C 0.01 0.01 0.01 0.01 0.00 50 110 445 +83
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 61 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 1.90 C 0.00 0.00 0.00 0.85 - 58 0 0 -
30JUL26 1.95 C 0.00 0.00 0.00 0.80 +0.02 55 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.75 +0.02 51 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.66 +0.02 50 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.33 +0.03 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.17 +0.01 41 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.13 +0.01 41 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 0.00 40 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 40 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 48 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 1.90 C 0.00 0.00 0.00 0.86 - 52 0 0 -
28AUG26 1.95 C 0.00 0.00 0.00 0.81 +0.02 49 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.77 +0.03 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.68 +0.03 48 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.51 +0.03 44 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
28AUG26 2.80 C 0.25 0.25 0.20 0.22 +0.02 43 220 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.12 +0.01 43 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.08 +0.01 43 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 0.00 43 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.87 - 48 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 0.82 +0.03 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.78 +0.03 46 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.69 +0.03 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.61 +0.03 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.40 +0.01 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 +0.02 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.26 +0.02 43 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.22 +0.01 43 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 0.00 43 0 1,000 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 +0.01 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 +0.01 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 +0.01 45 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.01 45 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 +0.01 45 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 45 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 +0.01 45 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 42 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 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 1.90 C 0.00 0.00 0.00 0.89 - 40 0 0 -
30DEC26 1.95 C 0.00 0.00 0.00 0.85 +0.03 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.81 +0.03 40 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 +0.02 40 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 +0.02 41 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 +0.01 42 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.48 +0.01 41 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 +0.01 41 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 +0.02 43 0 2 0
30DEC26 2.90 C 0.32 0.32 0.32 0.31 +0.01 43 1 9 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 +0.01 44 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 +0.01 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 +0.01 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 +0.01 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 +0.01 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 +0.01 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 43 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 0.00 43 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 44 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 43 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 40 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 38 0 227 0
30MAR27 1.90 C 0.00 0.00 0.00 0.93 - 40 0 0 -
30MAR27 1.95 C 0.00 0.00 0.00 0.89 +0.02 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 +0.01 41 0 30 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 +0.01 43 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 +0.02 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 +0.01 43 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 +0.01 43 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 0.00 43 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 0.00 43 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 0.00 44 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 0.00 43 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 0.00 43 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 0.00 43 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30MAR27 4.40 C 0.12 0.12 0.12 0.09 0.00 44 460 450 -10
TOTAL CALL 968 18,050 +231
28MAY26 1.90 P 0.00 0.00 0.00 0.01 - 158 0 0 -
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 292 0
28MAY26 2.60 P 0.03 0.03 0.03 0.03 0.00 53 1 194 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 -0.02 43 0 197 0
28MAY26 2.80 P 0.09 0.09 0.09 0.11 -0.02 46 12 416 -12
28MAY26 2.90 P 0.15 0.19 0.13 0.18 -0.03 39 43 673 -43
28MAY26 3.00 P 0.29 0.29 0.29 0.27 -0.02 0 2 3,009 0
28MAY26 3.10 P 0.38 0.38 0.38 0.38 -0.01 67 21 233 -2
28MAY26 3.20 P 0.00 0.00 0.00 0.48 -0.01 79 0 65 0
28MAY26 3.30 P 0.00 0.00 0.00 0.58 -0.02 91 0 0 -5
28MAY26 3.40 P 0.00 0.00 0.00 0.68 -0.02 101 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.78 -0.02 112 0 15 0
28MAY26 3.60 P 0.00 0.00 0.00 0.88 -0.02 121 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.98 -0.02 131 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.08 -0.02 139 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.18 -0.02 148 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.28 -0.02 156 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.38 -0.02 164 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.48 -0.02 172 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.58 -0.02 180 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.68 -0.02 187 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.78 -0.02 193 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.88 -0.02 200 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 2.20 P 0.01 0.01 0.01 0.01 0.00 43 30 42 +3
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 51 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 40 0 190 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 280 0
29JUN26 2.60 P 0.06 0.07 0.06 0.08 -0.01 38 50 248 +50
29JUN26 2.70 P 0.11 0.11 0.11 0.12 -0.02 37 1 452 0
29JUN26 2.80 P 0.13 0.13 0.13 0.18 -0.02 39 1 569 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 -0.02 37 0 618 0
29JUN26 3.00 P 0.00 0.00 0.00 0.33 -0.02 42 0 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.41 -0.02 41 0 8,260 0
29JUN26 3.20 P 0.00 0.00 0.00 0.48 -0.03 28 0 107 0
29JUN26 3.30 P 0.00 0.00 0.00 0.59 -0.02 42 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.68 -0.03 36 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.78 -0.03 40 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.88 -0.02 44 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.98 -0.02 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 1.08 -0.02 51 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.18 -0.02 55 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.28 -0.02 58 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.38 -0.02 61 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.48 -0.02 64 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.58 -0.02 68 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.68 -0.02 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.78 -0.02 73 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.88 -0.02 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.98 -0.02 79 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.08 -0.02 82 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.18 -0.02 84 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.12 -0.01 38 0 68 0
30JUL26 2.70 P 0.00 0.00 0.00 0.17 -0.01 39 0 9 0
30JUL26 2.80 P 0.00 0.00 0.00 0.23 -0.01 40 0 548 0
30JUL26 2.90 P 0.00 0.00 0.00 0.30 -0.01 41 0 326 0
30JUL26 3.00 P 0.00 0.00 0.00 0.36 -0.01 39 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.43 -0.03 37 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.52 -0.03 40 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.60 -0.03 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.69 -0.03 36 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.78 -0.04 32 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.89 -0.02 43 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.98 -0.03 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.08 -0.02 41 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.18 -0.02 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.28 -0.02 46 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.38 -0.02 49 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 - 42 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 0.00 43 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 0.00 43 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.14 0.00 44 0 17 0
28AUG26 2.60 P 0.00 0.00 0.00 0.18 0.00 44 0 1 0
28AUG26 2.70 P 0.22 0.22 0.22 0.23 0.00 44 20 20 +20
28AUG26 2.80 P 0.00 0.00 0.00 0.28 -0.01 43 0 14 0
28AUG26 2.90 P 0.00 0.00 0.00 0.35 -0.01 44 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.42 -0.01 45 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.83 -0.02 48 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.93 -0.01 51 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.02 -0.02 52 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.11 -0.03 51 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.21 -0.03 54 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.30 -0.04 53 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.40 -0.03 56 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 - 43 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 0.00 45 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 -0.01 44 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 -0.01 43 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 -0.02 43 0 118 0
29SEP26 2.70 P 0.00 0.00 0.00 0.26 -0.02 43 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.01 45 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.38 -0.02 44 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 -0.01 46 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.54 +0.03 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.61 -0.01 47 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.69 -0.01 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.78 -0.01 49 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.86 -0.01 49 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.95 -0.02 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.04 -0.02 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.13 -0.02 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.22 -0.03 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.32 -0.02 54 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.41 -0.02 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.51 -0.02 55 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.60 -0.03 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.70 -0.03 56 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.79 -0.03 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.89 -0.03 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.99 -0.03 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.08 -0.04 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.18 -0.03 53 0 180 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 - 42 0 0 -
30DEC26 1.95 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 45 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 44 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 0.00 44 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 -0.02 42 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 -0.01 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 -0.02 42 0 477 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 -0.02 42 0 508 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 -0.01 43 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 -0.02 44 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 -0.01 45 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 -0.02 45 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.60 -0.02 45 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 -0.01 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 -0.02 45 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.83 -0.02 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 -0.01 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.00 -0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.08 -0.02 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.17 -0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.26 -0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.35 -0.03 49 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.44 -0.03 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.53 -0.03 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.62 -0.03 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.72 -0.03 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.81 -0.03 50 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.91 -0.03 51 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.08 - 42 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.09 -0.01 42 0 1 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 57 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 0.00 44 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 0.00 43 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 -0.01 42 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.24 -0.02 42 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.29 -0.02 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.34 -0.01 43 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.40 -0.02 44 0 137 0
30MAR27 2.80 P 0.00 0.00 0.00 0.45 -0.03 43 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.52 -0.02 44 0 187 0
30MAR27 3.00 P 0.00 0.00 0.00 0.58 -0.03 43 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.66 -0.02 45 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.73 -0.02 45 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.80 -0.02 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.96 -0.02 46 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.04 -0.03 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.12 -0.03 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.21 -0.03 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.30 -0.01 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.39 -0.01 48 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.47 -0.02 47 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.56 -0.02 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.65 -0.02 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.74 -0.03 48 0 10 0
TOTAL PUT 181 28,207 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 46.30
28MAY26 36.00 C 0.00 0.00 0.00 10.32 +1.05 63 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.32 +1.10 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.32 +1.10 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.32 +1.10 39 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.32 +1.10 29 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.32 +1.09 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.33 +1.07 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.36 +1.02 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.45 +0.90 32 0 31 0
28MAY26 45.00 C 1.30 1.95 1.30 1.64 +0.77 32 44 126 0
28MAY26 46.00 C 1.06 1.27 1.06 0.97 +0.53 31 72 212 -15
28MAY26 47.00 C 0.63 0.63 0.59 0.52 +0.32 31 12 143 +3
28MAY26 48.00 C 0.20 0.36 0.20 0.25 +0.18 32 105 231 +17
28MAY26 49.00 C 0.16 0.16 0.16 0.10 +0.07 31 15 215 0
28MAY26 50.00 C 0.02 0.02 0.02 0.04 +0.03 32 134 367 -107
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 298 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 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 0.00 102 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.33 +1.02 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.33 +1.02 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.34 +1.10 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.34 +1.09 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.35 +1.08 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.39 +1.05 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.46 +1.00 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.60 +0.92 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.83 +0.79 31 0 15 0
29JUN26 45.00 C 2.35 2.35 2.35 2.16 +0.73 31 15 321 -15
29JUN26 46.00 C 0.00 0.00 0.00 1.62 +0.59 31 0 238 0
29JUN26 47.00 C 1.33 1.35 1.33 1.20 +0.46 31 7 341 -1
29JUN26 48.00 C 1.00 1.00 0.98 0.87 +0.35 31 18 482 +2
29JUN26 49.00 C 0.55 0.72 0.55 0.64 +0.29 32 21 252 -11
29JUN26 50.00 C 0.00 0.00 0.00 0.45 +0.22 32 0 86 0
29JUN26 52.50 C 0.20 0.20 0.20 0.18 +0.10 32 6 75 +6
29JUN26 55.00 C 0.09 0.09 0.09 0.06 +0.03 31 1 130 0
29JUN26 57.50 C 0.05 0.05 0.05 0.02 +0.01 32 20 130 -20
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.33 +0.95 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.34 +1.03 35 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.35 +1.09 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.37 +1.06 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.44 +1.03 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.55 +0.96 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.74 +0.90 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.02 +0.83 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.38 +0.71 33 0 0 0
30JUL26 45.00 C 2.64 3.08 2.64 2.83 +0.65 33 16 86 +12
30JUL26 46.00 C 0.00 0.00 0.00 2.35 +0.57 33 0 66 0
30JUL26 47.00 C 0.00 0.00 0.00 1.95 +0.51 33 0 44 0
30JUL26 48.00 C 1.71 1.71 1.71 1.61 +0.44 33 15 105 +15
30JUL26 49.00 C 0.00 0.00 0.00 1.33 +0.40 33 0 66 0
30JUL26 50.00 C 1.16 1.16 1.16 1.08 +0.35 33 1 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.61 +0.23 33 0 81 0
30JUL26 55.00 C 0.38 0.38 0.35 0.33 +0.14 33 41 94 +15
30JUL26 57.50 C 0.00 0.00 0.00 0.17 +0.08 33 0 69 0
30JUL26 60.00 C 0.00 0.00 0.00 0.09 +0.05 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.35 +0.94 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.34 +1.03 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.43 +1.05 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.53 +1.01 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.70 +0.97 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.94 +0.93 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.24 +0.87 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.62 +0.81 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.02 +0.65 35 0 0 0
28AUG26 45.00 C 3.73 3.73 3.73 3.56 +0.66 35 15 42 +15
28AUG26 46.00 C 3.25 3.25 3.09 3.10 +0.64 35 17 30 +15
28AUG26 47.00 C 2.51 2.82 2.51 2.69 +0.58 35 31 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.33 +0.52 35 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 2.02 +0.50 36 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.74 +0.45 36 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 1.15 +0.35 36 0 31 0
28AUG26 55.00 C 0.80 0.80 0.80 0.75 +0.25 36 17 82 +17
28AUG26 57.50 C 0.52 0.52 0.52 0.47 +0.17 35 22 61 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.29 +0.12 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.18 +0.08 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.35 +0.90 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.39 +0.81 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.74 +0.95 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.97 +0.90 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.27 +0.88 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.60 +0.81 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.01 +0.81 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.42 +0.73 38 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 4.77 +0.71 37 0 101 0
29SEP26 45.00 C 0.00 0.00 0.00 4.28 +0.63 37 0 43 0
29SEP26 46.00 C 3.52 3.52 3.52 3.85 +0.62 37 10 25 +10
29SEP26 47.00 C 0.00 0.00 0.00 3.44 +0.55 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.08 +0.53 37 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.74 +0.48 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.44 +0.45 38 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.80 +0.37 38 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.31 +0.26 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.97 +0.23 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.67 +0.17 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 +0.12 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.33 +0.08 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 +0.07 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.06 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.03 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.65 +0.89 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.95 +0.89 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.26 +0.57 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.90 +0.86 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.25 +0.80 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.66 +0.79 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.09 +0.76 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.55 +0.89 37 0 10 0
30DEC26 44.00 C 0.00 0.00 0.00 5.87 +0.69 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.39 +0.62 35 0 34 0
30DEC26 46.00 C 0.00 0.00 0.00 4.98 +0.61 35 0 40 0
30DEC26 47.00 C 4.47 4.47 4.47 4.57 +0.58 36 15 36 +15
30DEC26 48.00 C 0.00 0.00 0.00 4.18 +0.52 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.85 +0.52 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.52 +0.49 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.81 +0.43 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.23 +0.36 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.80 +0.34 37 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.41 +0.26 37 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 1.11 +0.19 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.83 +0.12 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 +0.11 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.52 +0.11 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.40 +0.08 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 +0.07 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 +0.06 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 +0.04 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.38 +0.89 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.71 +0.84 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.09 +0.84 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.47 +0.80 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.90 +0.53 34 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 8.35 +0.54 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.80 +0.49 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.55 +0.93 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.85 +0.71 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.38 +0.63 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 5.97 +0.62 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.57 +0.62 35 0 0 0
30MAR27 48.00 C 4.77 4.77 4.77 5.18 +0.56 35 2 13 -2
30MAR27 49.00 C 0.00 0.00 0.00 4.83 +0.54 35 0 0 0
30MAR27 50.00 C 4.30 4.30 4.30 4.51 +0.54 35 1 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.75 +0.46 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.10 +0.39 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.58 +0.33 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.15 +0.28 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.79 +0.23 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.51 +0.22 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.24 +0.19 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.03 +0.18 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.83 +0.14 37 0 0 0
30MAR27 75.00 C 0.74 0.74 0.74 0.69 +0.13 37 3 8 +3
30MAR27 77.50 C 0.00 0.00 0.00 0.55 +0.09 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.46 +0.09 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.37 +0.07 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.30 +0.06 36 0 0 0
TOTAL CALL 676 10,427 -11
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 99 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 142 0
28MAY26 43.00 P 0.00 0.00 0.00 0.04 -0.08 32 0 152 0
28MAY26 44.00 P 0.16 0.18 0.13 0.13 -0.19 32 26 304 -11
28MAY26 45.00 P 0.37 0.37 0.23 0.33 -0.32 32 40 537 -10
28MAY26 46.00 P 0.65 0.72 0.46 0.69 -0.52 32 94 379 -41
28MAY26 47.00 P 0.82 1.15 0.82 1.22 -0.75 32 396 366 -173
28MAY26 48.00 P 1.44 2.03 1.44 1.96 -0.90 33 83 435 +23
28MAY26 49.00 P 0.00 0.00 0.00 2.79 -1.02 32 0 235 0
28MAY26 50.00 P 0.00 0.00 0.00 3.72 -1.08 31 0 245 0
28MAY26 52.50 P 0.00 0.00 0.00 6.20 -1.10 0 0 102 0
28MAY26 55.00 P 0.00 0.00 0.00 8.70 -1.13 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.34 -0.98 97 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.84 -0.99 111 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.35 -0.98 126 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.84 -0.99 138 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.34 -0.98 150 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.84 -0.96 161 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.34 -0.99 172 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.84 -0.98 182 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.34 -0.96 192 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.84 -0.99 202 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.34 -0.96 211 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.77 -1.06 202 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.33 -1.00 227 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 55 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 -0.06 31 0 95 0
29JUN26 40.00 P 0.35 0.35 0.35 0.26 -0.10 31 36 162 +36
29JUN26 41.00 P 0.00 0.00 0.00 0.43 -0.14 32 0 67 0
29JUN26 42.00 P 0.57 0.57 0.57 0.66 -0.21 32 5 91 +5
29JUN26 43.00 P 0.00 0.00 0.00 0.96 -0.28 32 0 81 0
29JUN26 44.00 P 1.14 1.25 1.14 1.34 -0.33 32 34 281 +21
29JUN26 45.00 P 1.55 1.55 1.55 1.79 -0.48 32 15 332 0
29JUN26 46.00 P 2.35 2.35 2.35 2.32 -0.56 32 15 155 +15
29JUN26 47.00 P 2.78 2.78 2.78 2.95 -0.66 32 15 351 0
29JUN26 48.00 P 3.17 3.48 3.17 3.66 -0.73 32 75 193 -45
29JUN26 49.00 P 0.00 0.00 0.00 4.40 -0.84 31 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.23 -0.90 31 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.48 -0.95 31 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.95 -0.94 37 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.42 -0.96 41 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.91 -0.91 46 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 17.41 -1.00 52 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.90 -0.91 56 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.40 -0.90 61 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.90 -0.90 66 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.40 -0.90 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.90 -0.90 75 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.40 -0.90 79 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.89 -0.90 82 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.39 -0.96 86 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.89 -0.90 90 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.39 -0.90 93 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.88 -0.96 96 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.38 -0.90 99 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.90 -0.88 105 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.35 -0.09 33 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.50 -0.13 33 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.70 -0.17 33 0 73 0
30JUL26 41.00 P 0.90 0.90 0.90 0.96 -0.21 34 4 89 +4
30JUL26 42.00 P 0.00 0.00 0.00 1.27 -0.25 34 0 107 0
30JUL26 43.00 P 0.00 0.00 0.00 1.63 -0.27 34 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.01 -0.39 33 0 133 0
30JUL26 45.00 P 2.32 2.32 2.32 2.49 -0.43 33 1 171 -1
30JUL26 46.00 P 2.77 2.77 2.77 3.03 -0.50 33 1 186 0
30JUL26 47.00 P 3.35 3.35 3.35 3.63 -0.57 33 15 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.28 -0.65 33 0 41 0
30JUL26 49.00 P 4.80 4.80 4.80 4.99 -0.72 33 4 24 0
30JUL26 50.00 P 0.00 0.00 0.00 5.75 -0.77 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.80 -0.83 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.10 -0.91 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.46 -0.92 35 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.92 -0.90 37 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.41 -1.00 41 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.91 -0.90 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.40 -0.91 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.90 -0.90 52 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.40 -0.90 56 0 0 0
28AUG26 36.00 P 0.43 0.43 0.43 0.39 -0.06 36 1 1 +1
28AUG26 37.00 P 0.00 0.00 0.00 0.53 -0.08 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.72 -0.09 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.93 -0.14 36 0 67 0
28AUG26 40.00 P 0.00 0.00 0.00 1.20 -0.17 36 0 15 0
28AUG26 41.00 P 1.36 1.36 1.36 1.51 -0.20 36 15 63 +15
28AUG26 42.00 P 0.00 0.00 0.00 1.84 -0.23 36 0 90 0
28AUG26 43.00 P 2.04 2.04 2.04 2.22 -0.32 35 15 110 +15
28AUG26 44.00 P 2.53 2.53 2.53 2.65 -0.37 35 15 60 +15
28AUG26 45.00 P 2.92 2.92 2.92 3.13 -0.40 35 15 46 +15
28AUG26 46.00 P 0.00 0.00 0.00 3.65 -0.47 35 0 30 0
28AUG26 47.00 P 3.85 4.24 3.85 4.25 -0.51 35 32 118 0
28AUG26 48.00 P 4.46 4.46 4.46 4.88 -0.59 35 15 36 0
28AUG26 49.00 P 0.00 0.00 0.00 5.58 -0.61 35 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.30 -0.66 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.23 -0.73 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.34 -0.86 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.60 -0.81 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.97 -0.88 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.43 -0.98 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.91 -0.90 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.40 -0.91 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.76 -0.15 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.00 -0.14 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.24 -0.18 39 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.52 -0.22 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.84 -0.24 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.19 -0.30 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.61 -0.30 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.03 -0.38 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.53 -0.39 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.04 -0.47 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.62 -0.47 40 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.21 -0.38 40 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.68 -0.56 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.33 -0.61 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.02 -0.87 38 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.13 -0.75 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.19 -0.84 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.39 -0.92 44 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.70 -0.99 46 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.10 -1.03 48 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.56 -1.07 52 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.07 -1.09 56 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.61 -1.03 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.16 -0.99 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.66 -0.95 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.12 -0.95 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.58 -0.96 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.00 -0.95 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.51 -0.91 75 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.98 -0.91 77 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.46 -0.90 79 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.93 -0.91 81 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.40 -0.91 82 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 -0.18 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 -0.19 37 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 1.92 -0.25 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.27 -0.25 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.62 -0.31 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.04 -0.32 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.46 -0.36 37 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 3.93 -0.40 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.44 -0.41 38 0 28 0
30DEC26 45.00 P 5.42 5.42 5.42 4.95 -0.49 38 4 38 0
30DEC26 46.00 P 0.00 0.00 0.00 5.54 -0.49 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.13 -0.52 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.74 -0.59 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.41 -0.59 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.09 -0.63 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.91 -0.70 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.87 -0.78 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.95 -0.86 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.14 -0.92 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.44 -0.96 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.56 -1.25 42 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 23.22 -1.05 46 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.70 -1.07 49 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.21 -1.02 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.74 -0.87 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.17 -0.95 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.58 -1.00 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.01 -0.96 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.54 -0.97 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.00 -0.90 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.47 -0.90 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.94 -0.90 66 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.92 -0.18 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.22 -0.24 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.57 -0.24 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.93 -0.28 37 0 0 0
30MAR27 40.00 P 3.50 3.75 3.50 3.33 -0.31 37 7 10 +5
30MAR27 41.00 P 0.00 0.00 0.00 3.76 -0.32 37 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.20 -0.38 37 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 4.70 -0.39 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.22 -0.39 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.74 -0.47 37 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.33 -0.48 37 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.92 -0.49 37 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.52 -0.56 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.18 -0.57 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.86 -0.58 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.62 -0.67 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.51 -0.74 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.54 -0.77 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.64 -0.86 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.85 -0.90 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.13 -0.94 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.47 -1.00 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.88 -1.01 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.33 -0.94 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.82 -0.86 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.25 -0.87 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.68 -0.90 52 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.12 -0.88 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.57 -0.94 54 0 0 0
TOTAL PUT 978 11,620 -111
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$ 74.20
22MAY26 48.00 C 0.00 0.00 0.00 26.20 -0.96 0 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 25.20 -0.96 0 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 24.20 -0.96 0 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 21.70 -0.96 0 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 19.20 -0.96 0 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 16.70 -0.96 0 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 14.20 -0.96 0 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 11.70 -0.97 0 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 9.21 -1.00 97 0 27 0
22MAY26 67.50 C 9.70 9.70 9.70 6.73 -1.10 88 4 33 0
22MAY26 70.00 C 7.64 8.90 4.00 4.36 -1.10 86 55 183 +21
22MAY26 72.50 C 4.90 6.00 2.01 2.28 -1.36 81 115 142 -12
22MAY26 75.00 C 4.00 4.60 0.74 0.96 -1.26 84 240 242 -35
22MAY26 77.50 C 2.45 2.72 0.28 0.30 -0.92 85 194 362 +8
22MAY26 80.00 C 1.30 1.73 0.09 0.08 -0.57 88 285 286 +18
22MAY26 82.50 C 0.81 0.90 0.04 0.02 -0.27 93 191 267 +85
22MAY26 85.00 C 0.45 0.47 0.03 0.01 -0.11 105 93 110 +53
22MAY26 87.50 C 0.24 0.29 0.02 0.01 -0.04 125 94 145 +77
22MAY26 90.00 C 0.10 0.10 0.06 0.01 -0.01 143 4 34 +1
22MAY26 92.50 C 0.03 0.03 0.01 0.01 0.00 161 4 111 -2
22MAY26 95.00 C 0.01 0.01 0.01 0.01 0.00 178 8 42 0
22MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 195 0 8 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 210 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 39.22 -0.95 171 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 38.22 -0.95 162 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 37.22 -0.95 153 0 8 0
28MAY26 38.00 C 0.00 0.00 0.00 36.22 -0.95 143 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 35.22 -0.95 132 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 34.22 -0.95 111 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 33.22 -0.95 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 32.22 -0.95 0 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 31.22 -0.95 0 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 30.22 -0.96 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 29.22 -0.96 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 28.22 -0.96 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 27.22 -0.96 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 26.22 -0.96 0 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 25.22 -0.96 0 0 0 0
28MAY26 50.00 C 27.73 27.73 27.29 24.22 -0.96 0 21 51 +17
28MAY26 52.50 C 0.00 0.00 0.00 22.07 -0.61 159 0 85 0
28MAY26 55.00 C 0.00 0.00 0.00 19.59 -0.57 143 0 84 0
28MAY26 57.50 C 18.28 18.28 18.28 17.11 -0.58 127 1 231 0
28MAY26 60.00 C 18.40 18.40 15.03 14.62 -0.59 111 9 321 0
28MAY26 62.50 C 0.00 0.00 0.00 11.79 -0.97 63 0 404 0
28MAY26 65.00 C 13.50 13.50 13.30 9.41 -0.98 63 6 318 0
28MAY26 67.50 C 11.64 11.64 6.66 7.18 -0.75 63 33 367 -25
28MAY26 70.00 C 7.01 8.40 5.30 5.05 -0.92 59 32 716 -17
28MAY26 72.50 C 7.00 7.00 3.55 3.44 -0.86 61 63 780 +8
28MAY26 75.00 C 5.30 5.60 1.97 2.20 -0.75 62 50 546 +5
28MAY26 77.50 C 3.10 4.00 1.22 1.32 -0.71 62 221 547 -4
28MAY26 80.00 C 2.20 2.80 0.72 0.76 -0.49 64 780 2,558 -78
28MAY26 82.50 C 1.52 1.65 0.42 0.41 -0.32 64 168 472 +16
28MAY26 85.00 C 0.98 1.25 0.25 0.20 -0.21 64 215 726 +16
28MAY26 87.50 C 0.76 0.83 0.15 0.09 -0.13 64 103 717 -8
28MAY26 90.00 C 0.52 0.59 0.12 0.04 -0.07 64 174 795 +85
28MAY26 92.50 C 0.19 0.22 0.19 0.02 -0.04 65 17 276 +14
28MAY26 95.00 C 0.16 0.16 0.04 0.01 -0.02 67 83 369 +1
28MAY26 97.50 C 0.09 0.09 0.09 0.01 -0.01 73 1 110 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 74 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 54 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 158 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 83 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 121 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 126 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 223 0
29MAY26 48.00 C 0.00 0.00 0.00 26.23 -0.95 96 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 25.23 -0.95 90 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 24.23 -0.95 84 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 22.07 -0.61 148 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 19.59 -0.60 133 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 17.11 -0.59 119 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 14.62 -0.61 103 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 11.82 -0.98 63 0 0 0
29MAY26 65.00 C 13.90 13.90 13.90 9.47 -1.00 63 1 16 -1
29MAY26 67.50 C 10.35 10.35 10.35 7.18 -0.87 59 1 17 0
29MAY26 70.00 C 8.36 8.36 4.95 5.19 -0.93 59 37 121 +8
29MAY26 72.50 C 5.37 5.61 4.76 3.61 -0.87 61 20 24 +6
29MAY26 75.00 C 5.07 5.08 2.25 2.38 -0.80 62 26 84 +16
29MAY26 77.50 C 3.93 4.12 1.40 1.48 -0.74 62 417 99 -155
29MAY26 80.00 C 3.06 3.06 0.90 0.90 -0.53 64 122 102 +41
29MAY26 82.50 C 1.20 1.76 0.58 0.51 -0.37 64 116 75 +68
29MAY26 85.00 C 1.39 1.44 0.37 0.27 -0.25 64 208 62 +43
29MAY26 87.50 C 0.93 1.01 0.65 0.13 -0.16 64 34 4 0
29MAY26 90.00 C 1.00 1.00 0.23 0.06 -0.10 63 20 18 +11
29MAY26 92.50 C 0.31 0.31 0.15 0.03 -0.05 64 37 38 +34
29MAY26 95.00 C 0.18 0.18 0.10 0.02 - 68 17 16 -
29MAY26 97.50 C 0.12 0.12 0.12 0.01 - 68 1 1 -
29JUN26 30.00 C 0.00 0.00 0.00 44.28 -0.96 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.29 -0.95 87 0 8 0
29JUN26 32.00 C 0.00 0.00 0.00 42.29 -0.95 76 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 41.29 -0.95 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.29 -0.96 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.30 -0.95 73 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 38.30 -0.95 57 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 37.30 -0.96 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 36.31 -0.95 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 35.31 -0.95 61 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 34.31 -0.95 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.31 -0.96 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.32 -0.95 57 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 31.32 -0.95 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.33 -0.95 57 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 29.33 -0.95 52 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 28.34 -0.95 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.35 -0.95 55 0 0 0
29JUN26 48.00 C 30.05 30.72 27.30 26.36 -0.95 55 31 162 -17
29JUN26 49.00 C 0.00 0.00 0.00 25.37 -0.88 54 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 24.39 -0.79 54 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 22.07 -0.66 62 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 19.97 -0.29 69 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 17.11 -0.76 49 0 142 0
29JUN26 60.00 C 17.00 17.00 17.00 14.66 -0.87 44 1 1,076 0
29JUN26 62.50 C 12.34 12.34 12.34 12.54 -0.81 46 20 495 -20
29JUN26 65.00 C 11.36 11.36 11.36 10.65 -0.77 49 4 326 0
29JUN26 67.50 C 12.33 12.33 12.33 8.93 -0.71 51 2 356 0
29JUN26 70.00 C 9.70 10.20 6.69 7.39 -0.65 52 62 1,014 -54
29JUN26 72.50 C 7.60 8.75 5.90 6.03 -0.59 52 48 519 +36
29JUN26 75.00 C 7.71 7.71 4.75 4.86 -0.57 53 132 1,808 +13
29JUN26 77.50 C 5.80 5.87 3.98 3.93 -0.56 54 140 842 -83
29JUN26 80.00 C 5.32 5.40 3.10 3.10 -0.54 54 1,089 1,620 -60
29JUN26 82.50 C 4.30 4.30 2.45 2.50 -0.35 55 629 638 +276
29JUN26 85.00 C 3.20 3.50 2.00 1.92 -0.29 55 680 885 +224
29JUN26 87.50 C 2.40 2.86 1.67 1.46 -0.24 55 402 657 +277
29JUN26 90.00 C 2.67 2.67 1.34 1.10 -0.19 55 562 1,778 +280
29JUN26 92.50 C 1.63 1.88 1.10 0.82 -0.15 55 476 817 +360
29JUN26 95.00 C 1.34 1.61 0.88 0.60 -0.12 54 621 854 +544
29JUN26 97.50 C 1.14 1.35 0.80 0.44 -0.09 54 636 743 +576
29JUN26 100.00 C 0.72 1.12 0.72 0.32 -0.07 54 753 820 +590
29JUN26 102.50 C 0.81 0.89 0.74 0.23 -0.06 54 22 603 +7
29JUN26 105.00 C 0.69 0.69 0.69 0.17 -0.04 55 15 44 0
29JUN26 107.50 C 0.58 0.58 0.36 0.12 -0.03 55 32 166 +31
29JUN26 110.00 C 0.46 0.55 0.31 0.09 -0.02 55 34 145 +25
29JUN26 112.50 C 0.41 0.47 0.26 0.06 -0.02 55 70 84 +51
29JUN26 115.00 C 0.45 0.45 0.24 0.04 -0.02 54 12 51 +10
29JUN26 117.50 C 0.29 0.29 0.29 0.03 -0.01 55 10 25 -10
29JUN26 120.00 C 0.26 0.27 0.24 0.02 -0.01 54 44 36 -9
29JUN26 122.50 C 0.21 0.21 0.21 0.01 -0.01 53 30 53 +30
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 140.00 C 0.11 0.11 0.11 0.01 0.00 65 5 87 +5
30JUL26 35.00 C 0.00 0.00 0.00 39.38 -0.95 58 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 38.38 -0.95 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 37.39 -0.95 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 36.40 -0.86 55 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 35.40 -0.86 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 34.41 -0.85 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 33.42 -0.85 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 32.44 -0.83 53 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 31.45 -0.82 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 30.47 -0.81 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.49 -0.80 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.34 -0.97 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 27.35 -0.98 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.49 -0.87 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.52 -0.86 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.44 -0.97 0 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 22.13 -0.86 44 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 19.97 -0.64 49 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 17.70 -0.69 48 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 16.17 -0.09 55 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 14.04 -0.33 53 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 12.27 -0.39 53 0 147 0
30JUL26 67.50 C 0.00 0.00 0.00 10.64 -0.69 53 0 222 0
30JUL26 70.00 C 11.28 11.28 8.90 8.89 -0.62 50 3 92 0
30JUL26 72.50 C 7.65 7.65 7.65 7.61 -0.58 51 1 250 0
30JUL26 75.00 C 9.36 9.37 6.63 6.47 -0.63 51 84 172 +9
30JUL26 77.50 C 8.08 8.08 7.91 5.55 -0.58 52 36 244 +6
30JUL26 80.00 C 7.05 7.05 6.35 4.82 -0.48 53 112 788 -53
30JUL26 82.50 C 5.30 6.00 5.30 4.07 -0.38 54 131 262 +16
30JUL26 85.00 C 5.21 5.21 3.69 3.38 -0.33 53 24 170 +8
30JUL26 87.50 C 4.55 4.61 3.00 2.79 -0.29 53 223 114 -130
30JUL26 90.00 C 3.60 4.02 2.65 2.30 -0.24 53 59 156 -21
30JUL26 92.50 C 3.48 3.48 2.97 1.88 -0.21 53 58 126 +21
30JUL26 95.00 C 2.88 3.08 2.10 1.53 -0.18 53 16 77 +14
30JUL26 97.50 C 2.50 2.62 1.72 1.24 -0.16 53 56 50 +36
30JUL26 100.00 C 2.28 2.28 1.53 1.01 -0.13 53 27 64 -5
30JUL26 102.50 C 2.07 2.07 2.07 0.81 -0.11 53 1 63 +1
30JUL26 105.00 C 1.81 1.81 1.14 0.65 -0.09 53 73 305 +31
28AUG26 35.00 C 0.00 0.00 0.00 39.46 -0.87 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 38.47 -0.86 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 37.48 -0.86 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 36.50 -0.79 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 35.52 -0.79 53 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 34.54 -0.80 52 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 33.57 -0.79 53 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.60 -0.79 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 31.63 -0.78 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 30.47 -0.97 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.49 -0.98 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 28.42 -1.02 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.43 -1.31 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.57 -1.10 35 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.57 -1.11 33 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.75 -0.90 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.38 -1.06 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.19 -0.97 43 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 18.17 -1.03 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.32 -0.93 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.59 -0.82 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.37 -0.39 52 0 6 0
28AUG26 67.50 C 0.00 0.00 0.00 11.49 -0.87 50 0 108 0
28AUG26 70.00 C 11.00 11.00 10.00 10.12 -0.59 50 35 78 +35
28AUG26 72.50 C 0.00 0.00 0.00 8.89 -0.60 51 0 126 0
28AUG26 75.00 C 10.87 10.87 8.93 7.82 -0.60 51 36 296 +30
28AUG26 77.50 C 8.46 8.46 7.98 6.92 -0.54 52 21 155 +15
28AUG26 80.00 C 8.45 8.45 6.07 6.16 -0.47 53 71 134 -12
28AUG26 82.50 C 7.05 7.19 5.84 5.39 -0.40 53 37 73 +4
28AUG26 85.00 C 6.20 6.35 6.20 4.65 -0.35 53 16 47 +10
28AUG26 87.50 C 5.33 5.33 5.33 4.00 -0.31 53 15 73 0
28AUG26 90.00 C 5.00 5.29 4.05 3.43 -0.28 53 28 69 +8
28AUG26 92.50 C 4.72 4.72 3.60 2.93 -0.25 53 31 64 +1
28AUG26 95.00 C 4.06 4.22 4.01 2.50 -0.22 53 32 28 +5
28AUG26 97.50 C 0.00 0.00 0.00 2.13 -0.19 53 0 6 0
28AUG26 100.00 C 0.00 0.00 0.00 1.81 -0.16 53 0 14 0
28AUG26 102.50 C 2.65 2.65 2.55 1.53 -0.15 53 3 13 +3
28AUG26 105.00 C 0.00 0.00 0.00 1.30 -0.12 53 0 180 0
29SEP26 35.00 C 0.00 0.00 0.00 39.46 -0.87 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.47 -0.88 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.48 -0.91 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 36.64 -0.77 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.67 -0.77 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.54 -0.93 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.57 -0.89 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.60 -0.93 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.63 -0.94 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.57 -1.42 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 29.52 -1.47 0 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 28.65 -1.42 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.61 -1.51 0 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 26.71 -1.44 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.79 -1.44 36 0 0 0
29SEP26 50.00 C 28.40 28.40 28.40 24.91 -2.28 39 2 9 -1
29SEP26 52.50 C 22.72 22.72 22.72 22.72 -1.29 41 15 9 -11
29SEP26 55.00 C 0.00 0.00 0.00 20.73 -1.17 44 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 19.05 -0.86 48 0 27 0
29SEP26 60.00 C 18.40 18.40 18.40 17.18 -0.82 48 3 112 -3
29SEP26 62.50 C 0.00 0.00 0.00 15.45 -0.70 48 0 144 0
29SEP26 65.00 C 0.00 0.00 0.00 13.98 -0.67 49 0 634 0
29SEP26 67.50 C 14.50 14.50 13.60 12.48 -0.62 49 4 904 +4
29SEP26 70.00 C 14.00 14.20 11.00 11.17 -0.58 49 5 1,774 -3
29SEP26 72.50 C 12.00 12.00 10.00 9.97 -0.63 50 4 1,099 -2
29SEP26 75.00 C 11.82 11.82 11.82 8.96 -0.57 50 5 188 -5
29SEP26 77.50 C 10.80 10.80 10.80 8.06 -0.53 51 1 213 +1
29SEP26 80.00 C 9.50 9.50 7.28 7.24 -0.49 52 26 2,368 +1
29SEP26 82.50 C 0.00 0.00 0.00 6.53 -0.41 53 0 270 0
29SEP26 85.00 C 7.65 7.96 6.20 5.75 -0.38 52 5 100 +1
29SEP26 87.50 C 7.20 7.20 7.20 5.06 -0.34 52 1 36 0
29SEP26 90.00 C 0.00 0.00 0.00 4.45 -0.30 52 0 98 0
29SEP26 92.50 C 0.00 0.00 0.00 3.90 -0.27 52 0 136 0
29SEP26 95.00 C 5.26 5.26 5.26 3.41 -0.25 52 10 132 0
29SEP26 97.50 C 0.00 0.00 0.00 2.98 -0.23 52 0 328 0
29SEP26 100.00 C 4.30 4.30 3.25 2.60 -0.20 52 7 82 +2
29SEP26 102.50 C 0.00 0.00 0.00 2.27 -0.18 52 0 59 0
29SEP26 105.00 C 3.82 3.82 3.59 1.98 -0.16 52 30 90 +22
29SEP26 107.50 C 0.00 0.00 0.00 1.72 -0.14 52 0 7 0
29SEP26 110.00 C 3.00 3.00 3.00 1.50 -0.12 52 2 120 0
29SEP26 112.50 C 0.00 0.00 0.00 1.30 -0.11 52 0 12 0
29SEP26 115.00 C 2.10 2.10 2.10 1.13 -0.10 52 1 44 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.98 -0.09 52 0 50 0
29SEP26 120.00 C 0.00 0.00 0.00 0.85 -0.08 52 0 143 0
30DEC26 35.00 C 0.00 0.00 0.00 39.69 -1.12 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.74 -1.11 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.60 -1.30 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.79 -1.16 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.83 -1.44 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.05 -1.31 43 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 33.85 -1.60 25 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 33.09 -1.38 40 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 32.18 -1.25 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.14 -1.21 38 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 30.26 -1.47 39 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 29.64 -1.13 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 28.69 -1.20 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.82 -1.28 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 26.99 -0.99 43 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 26.25 -1.14 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 24.29 -1.13 45 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 22.38 -0.99 45 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 20.70 -0.97 46 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 19.11 -0.88 47 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 17.61 -0.81 47 0 44 0
30DEC26 65.00 C 19.50 19.50 19.50 16.20 -0.77 48 1 598 0
30DEC26 67.50 C 0.00 0.00 0.00 15.04 -0.58 49 0 21 0
30DEC26 70.00 C 16.00 16.00 13.41 13.66 -0.91 48 8 671 -1
30DEC26 72.50 C 11.89 11.89 11.89 12.52 -0.91 48 5 2,257 -5
30DEC26 75.00 C 0.00 0.00 0.00 11.68 -0.46 50 0 128 0
30DEC26 77.50 C 0.00 0.00 0.00 10.79 -0.44 50 0 73 0
30DEC26 80.00 C 10.03 10.03 10.03 9.94 -0.45 50 10 88 +10
30DEC26 82.50 C 0.00 0.00 0.00 9.19 -0.43 51 0 21 0
30DEC26 85.00 C 10.74 10.80 8.53 8.47 -0.39 51 30 125 -4
30DEC26 87.50 C 0.00 0.00 0.00 7.72 -0.36 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.03 -0.34 51 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 6.41 -0.30 51 0 44 0
30DEC26 95.00 C 0.00 0.00 0.00 5.83 -0.28 51 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 5.30 -0.26 51 0 24 0
30DEC26 100.00 C 0.00 0.00 0.00 4.82 -0.24 51 0 79 0
30DEC26 102.50 C 0.00 0.00 0.00 4.38 -0.23 51 0 14 0
30DEC26 105.00 C 0.00 0.00 0.00 3.87 -0.32 50 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.51 -0.30 50 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 3.19 -0.27 50 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 2.90 -0.24 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.71 -0.15 51 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.39 -0.20 50 0 3 0
30DEC26 120.00 C 4.00 4.00 4.00 2.17 -0.19 50 1 52 0
30MAR27 35.00 C 0.00 0.00 0.00 39.97 -1.58 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.04 -1.61 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.23 -1.46 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.32 -1.42 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.27 -1.62 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.42 -1.55 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.73 -1.36 43 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 33.65 -1.50 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.88 -1.39 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.04 -1.40 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.21 -1.40 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.39 -1.35 43 0 14 0
30MAR27 47.00 C 30.80 30.80 30.80 29.59 -1.34 43 2 1 -2
30MAR27 48.00 C 0.00 0.00 0.00 28.89 -1.21 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 28.11 -1.15 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 27.40 -0.51 45 0 304 0
30MAR27 52.50 C 0.00 0.00 0.00 25.49 -1.23 45 0 300 0
30MAR27 55.00 C 27.20 27.20 26.50 23.84 -0.66 45 4 615 +2
30MAR27 57.50 C 0.00 0.00 0.00 22.27 -1.06 46 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 20.79 -0.95 46 0 10 0
30MAR27 62.50 C 19.50 19.50 19.50 19.39 -0.65 47 1 69 0
30MAR27 65.00 C 0.00 0.00 0.00 18.07 -0.74 47 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.82 -0.74 47 0 3 0
30MAR27 70.00 C 17.00 17.00 17.00 15.66 -0.74 48 1 20 0
30MAR27 72.50 C 0.00 0.00 0.00 14.60 -0.84 48 0 504 0
30MAR27 75.00 C 15.45 16.63 13.78 13.74 -0.22 49 9 1,122 +2
30MAR27 77.50 C 13.30 13.30 13.30 12.80 -0.50 49 1 608 +1
30MAR27 80.00 C 14.50 14.55 14.50 12.40 -0.13 51 6 41 -3
30MAR27 82.50 C 0.00 0.00 0.00 11.26 -0.50 50 0 15 0
30MAR27 85.00 C 0.00 0.00 0.00 10.60 -0.32 50 0 223 0
30MAR27 87.50 C 0.00 0.00 0.00 9.92 -0.21 51 0 24 0
30MAR27 90.00 C 10.64 10.64 10.64 9.20 -0.19 51 1 54 0
30MAR27 92.50 C 0.00 0.00 0.00 8.54 -0.16 50 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 7.92 -0.15 50 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 7.35 -0.12 50 0 0 0
30MAR27 100.00 C 8.50 8.50 7.47 6.81 -0.11 50 2 14 +1
30MAR27 102.50 C 0.00 0.00 0.00 6.32 -0.09 50 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 5.86 -0.08 50 0 10 0
TOTAL CALL 12,315 56,174 +3,435
22MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 295 0 6 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 282 0 14 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 189 0 7 0
22MAY26 60.00 P 0.02 0.02 0.02 0.01 0.00 160 2 62 -2
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 132 0 193 0
22MAY26 65.00 P 0.03 0.03 0.03 0.01 -0.04 105 13 196 +3
22MAY26 67.50 P 0.11 0.11 0.03 0.03 -0.13 91 80 175 -1
22MAY26 70.00 P 0.07 0.32 0.05 0.16 -0.30 87 533 579 +171
22MAY26 72.50 P 1.04 1.04 0.17 0.67 -0.39 88 154 388 +17
22MAY26 75.00 P 0.35 2.13 0.35 1.84 -0.35 90 527 256 +162
22MAY26 77.50 P 1.35 4.13 1.16 3.71 +0.12 96 319 86 +57
22MAY26 80.00 P 2.80 6.50 2.72 6.04 +0.40 116 101 56 +38
22MAY26 82.50 P 4.83 4.90 4.46 8.56 +0.71 151 29 4 +1
22MAY26 85.00 P 0.00 0.00 0.00 11.12 +0.86 191 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 13.70 +1.02 233 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 16.22 +1.09 266 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 18.72 +1.10 292 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 21.22 +1.10 318 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 23.72 +1.10 342 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 26.22 +1.10 366 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 194 0 14 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 155 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 143 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 132 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 143 0
28MAY26 47.00 P 0.01 0.01 0.01 0.01 0.00 122 20 213 0
28MAY26 48.00 P 0.01 0.01 0.01 0.01 0.00 116 12 206 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 93 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 179 0
28MAY26 52.50 P 0.03 0.03 0.03 0.01 0.00 94 32 603 -14
28MAY26 55.00 P 0.04 0.05 0.04 0.01 0.00 83 3 1,429 -1
28MAY26 57.50 P 0.05 0.05 0.05 0.01 0.00 71 7 651 -7
28MAY26 60.00 P 0.06 0.08 0.06 0.02 -0.01 65 54 596 -15
28MAY26 62.50 P 0.07 0.13 0.06 0.06 -0.02 64 72 912 -23
28MAY26 65.00 P 0.10 0.26 0.09 0.19 -0.02 64 168 809 -10
28MAY26 67.50 P 0.21 0.52 0.15 0.47 0.00 64 61 634 -6
28MAY26 70.00 P 0.40 1.10 0.30 1.00 +0.06 64 528 579 +51
28MAY26 72.50 P 1.26 2.00 0.65 1.87 +0.13 65 317 484 +37
28MAY26 75.00 P 1.68 3.34 1.27 3.13 +0.21 66 588 356 +29
28MAY26 77.50 P 2.70 5.00 2.33 4.77 +0.35 67 53 134 +7
28MAY26 80.00 P 4.08 5.00 3.74 6.72 +0.51 70 21 46 +3
28MAY26 82.50 P 0.00 0.00 0.00 8.92 +0.66 75 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 11.12 +0.60 73 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 13.70 +0.80 89 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.23 +0.95 102 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 18.72 +1.03 112 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.25 +1.13 124 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.75 +1.13 133 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.26 +1.14 143 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 28.75 +1.28 151 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 31.25 +1.28 159 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 33.74 +1.22 167 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 36.25 +1.21 176 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 38.74 +1.20 182 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 41.24 +1.20 189 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 43.74 +1.20 196 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 46.24 +1.20 203 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 48.74 +1.20 210 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 51.23 +1.19 216 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 14 0
29MAY26 60.00 P 0.08 0.08 0.08 0.03 -0.01 65 1 94 +1
29MAY26 62.50 P 0.09 0.17 0.09 0.09 -0.03 64 11 80 -4
29MAY26 65.00 P 0.13 0.30 0.12 0.24 -0.04 64 13 88 +10
29MAY26 67.50 P 0.30 0.62 0.23 0.56 -0.01 64 111 126 +76
29MAY26 70.00 P 0.57 1.16 0.38 1.14 +0.04 64 132 114 +15
29MAY26 72.50 P 1.10 2.25 0.75 2.05 +0.12 65 90 29 +27
29MAY26 75.00 P 1.90 3.10 1.44 3.31 +0.21 66 95 51 +8
29MAY26 77.50 P 2.39 5.24 2.39 4.93 +0.31 67 80 76 +76
29MAY26 80.00 P 4.40 7.31 3.89 6.85 +0.47 69 51 33 +30
29MAY26 82.50 P 0.00 0.00 0.00 9.02 +0.61 73 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 11.35 +0.73 79 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 13.70 +0.73 84 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 16.31 +1.03 99 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 18.85 +1.13 111 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 21.32 - 120 0 0 -
29MAY26 97.50 P 0.00 0.00 0.00 23.83 - 129 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 76 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 68 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 63 0 122 0
29JUN26 43.00 P 0.04 0.04 0.04 0.01 0.00 61 8 38 +8
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 54 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 336 0
29JUN26 50.00 P 0.07 0.12 0.07 0.05 0.00 55 45 1,220 +2
29JUN26 52.50 P 0.09 0.09 0.09 0.11 +0.02 54 8 699 0
29JUN26 55.00 P 0.15 0.18 0.15 0.22 +0.04 55 56 2,495 +15
29JUN26 57.50 P 0.20 0.42 0.20 0.40 +0.07 55 84 677 +11
29JUN26 60.00 P 0.28 0.65 0.28 0.65 +0.08 54 190 1,091 -43
29JUN26 62.50 P 0.50 1.02 0.44 1.03 +0.12 54 262 665 +16
29JUN26 65.00 P 0.71 1.60 0.71 1.56 +0.17 53 208 849 +25
29JUN26 67.50 P 1.09 2.29 1.09 2.28 +0.25 53 321 855 +48
29JUN26 70.00 P 1.75 3.17 1.72 3.26 +0.41 54 227 1,713 -7
29JUN26 72.50 P 2.98 4.50 2.62 4.46 +0.49 55 124 1,064 +21
29JUN26 75.00 P 4.25 5.86 3.70 5.79 +0.49 56 229 1,241 +23
29JUN26 77.50 P 5.75 7.00 4.90 7.31 +0.51 56 203 368 -31
29JUN26 80.00 P 6.81 9.00 6.47 8.99 +0.56 57 18 2,692 0
29JUN26 82.50 P 8.66 8.66 8.28 10.84 +0.62 58 37 110 -15
29JUN26 85.00 P 10.18 13.15 9.00 12.85 +0.69 59 3,012 2,801 +2,770
29JUN26 87.50 P 0.00 0.00 0.00 14.97 +0.76 60 0 0 0
29JUN26 90.00 P 13.24 16.76 13.24 17.19 +0.82 62 25 14 +7
29JUN26 92.50 P 0.00 0.00 0.00 19.48 +0.83 64 0 56 0
29JUN26 95.00 P 20.80 20.80 20.80 21.85 +0.87 67 1 1 +1
29JUN26 97.50 P 0.00 0.00 0.00 24.28 +0.93 70 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.70 +1.01 73 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.08 +1.04 75 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.49 +1.14 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.92 +1.16 79 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.37 +1.19 81 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.79 +1.11 82 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.31 +1.17 86 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.80 +1.20 89 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.43 +1.36 96 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.80 +1.25 96 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.30 +1.26 99 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.86 +1.33 103 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.36 +1.33 106 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.89 +1.36 110 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.36 +1.33 111 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.92 +1.39 116 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.42 +1.39 118 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 51 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 0.00 53 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 0.00 53 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.04 0.00 53 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.12 +0.01 53 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.16 +0.02 53 0 195 0
30JUL26 49.00 P 0.12 0.12 0.12 0.20 +0.04 53 2 143 +2
30JUL26 50.00 P 0.17 0.17 0.17 0.25 +0.04 53 9 210 0
30JUL26 52.50 P 0.00 0.00 0.00 0.40 +0.05 52 0 1,410 0
30JUL26 55.00 P 0.30 0.36 0.29 0.64 +0.07 52 87 347 +87
30JUL26 57.50 P 0.46 0.46 0.46 0.97 +0.10 52 1 173 -1
30JUL26 60.00 P 0.74 1.28 0.70 1.41 +0.13 52 66 313 -13
30JUL26 62.50 P 1.12 1.30 1.12 1.98 +0.19 52 17 196 +14
30JUL26 65.00 P 1.80 1.80 1.65 2.67 +0.22 52 31 228 +12
30JUL26 67.50 P 2.41 3.57 2.41 3.57 +0.31 52 38 159 +33
30JUL26 70.00 P 3.02 4.61 3.02 4.66 +0.46 53 66 201 +32
30JUL26 72.50 P 4.16 6.00 4.13 5.95 +0.54 54 25 177 +23
30JUL26 75.00 P 5.72 6.00 5.28 7.34 +0.57 54 115 252 +31
30JUL26 77.50 P 6.36 6.77 6.36 8.83 +0.52 54 40 220 +24
30JUL26 80.00 P 0.00 0.00 0.00 10.50 +0.56 55 0 66 0
30JUL26 82.50 P 10.36 10.36 10.36 12.26 +0.63 56 30 60 -5
30JUL26 85.00 P 12.13 12.13 12.13 14.13 +0.64 56 30 30 -15
30JUL26 87.50 P 0.00 0.00 0.00 16.14 +0.71 57 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.21 +0.75 58 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.37 +0.77 59 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.61 +0.82 60 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.90 +0.91 62 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.25 +1.02 63 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.34 +0.88 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.71 +0.75 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 0.02 +0.01 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 0.00 53 0 4 0
28AUG26 41.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.20 +0.03 52 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.26 +0.05 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.30 +0.03 52 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.36 +0.04 52 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.44 +0.05 52 0 6 0
28AUG26 50.00 P 0.44 0.44 0.44 0.52 +0.05 52 15 120 -7
28AUG26 52.50 P 0.32 0.60 0.32 0.79 +0.08 52 25 95 +5
28AUG26 55.00 P 0.00 0.00 0.00 1.14 +0.10 52 0 44 0
28AUG26 57.50 P 0.00 0.00 0.00 1.59 +0.14 52 0 97 0
28AUG26 60.00 P 1.30 2.01 1.30 2.14 +0.17 52 67 131 +60
28AUG26 62.50 P 1.83 2.65 1.83 2.82 +0.20 52 14 59 +14
28AUG26 65.00 P 2.51 3.50 2.51 3.64 +0.26 52 2 155 0
28AUG26 67.50 P 4.24 4.45 4.24 4.63 +0.39 52 2 64 +1
28AUG26 70.00 P 3.96 4.66 3.96 5.82 +0.53 53 16 151 +1
28AUG26 72.50 P 5.04 7.01 5.04 7.13 +0.58 53 100 170 0
28AUG26 75.00 P 6.25 7.27 6.25 8.52 +0.55 54 78 183 +63
28AUG26 77.50 P 7.94 7.94 7.77 10.08 +0.61 54 29 102 +6
28AUG26 80.00 P 0.00 0.00 0.00 11.71 +0.57 55 0 38 0
28AUG26 82.50 P 0.00 0.00 0.00 13.41 +0.57 55 0 43 0
28AUG26 85.00 P 12.77 12.77 12.77 15.27 +0.65 55 15 60 0
28AUG26 87.50 P 0.00 0.00 0.00 17.15 +0.65 56 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.19 +0.72 57 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.24 +0.72 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.41 +0.95 58 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.60 +0.93 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.88 +0.90 60 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.18 +1.03 62 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.54 +1.10 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 0.00 52 0 29 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 +0.02 52 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 +0.02 52 0 17 0
29SEP26 42.00 P 0.19 0.19 0.19 0.22 +0.03 52 12 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 +0.04 52 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 +0.04 51 0 102 0
29SEP26 45.00 P 0.00 0.00 0.00 0.36 +0.03 51 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.44 +0.05 51 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.52 +0.05 51 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.61 +0.05 51 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.72 +0.07 51 0 116 0
29SEP26 50.00 P 0.60 0.71 0.52 0.84 +0.08 51 23 2,715 0
29SEP26 52.50 P 0.00 0.00 0.00 1.19 +0.10 51 0 1,023 0
29SEP26 55.00 P 0.00 0.00 0.00 1.62 +0.14 51 0 932 0
29SEP26 57.50 P 1.55 1.55 1.55 2.15 +0.14 51 2 468 +2
29SEP26 60.00 P 1.90 1.90 1.90 2.82 +0.20 51 2 806 +2
29SEP26 62.50 P 2.63 2.74 2.63 3.57 +0.25 51 32 714 +30
29SEP26 65.00 P 0.00 0.00 0.00 4.42 +0.25 51 0 1,066 0
29SEP26 67.50 P 4.09 4.55 4.05 5.44 +0.33 51 33 386 +5
29SEP26 70.00 P 5.24 5.45 5.24 6.68 +0.53 51 2 305 +1
29SEP26 72.50 P 0.00 0.00 0.00 7.99 +0.52 52 0 218 0
29SEP26 75.00 P 8.18 8.22 8.18 9.48 +0.52 52 2 279 0
29SEP26 77.50 P 10.53 10.53 10.53 11.03 +0.55 53 30 72 0
29SEP26 80.00 P 10.36 10.36 10.36 12.70 +0.59 54 1 69 +1
29SEP26 82.50 P 0.00 0.00 0.00 14.40 +0.57 54 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 16.19 +0.64 54 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 18.08 +0.65 55 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 20.01 +0.68 55 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 22.06 +0.72 56 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 24.12 +0.72 56 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 26.30 +0.92 57 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.49 +0.96 58 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 30.74 +0.87 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.04 +1.15 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.35 +1.21 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.72 +1.26 62 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.69 +0.93 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.06 +0.99 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.67 +1.24 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.88 +1.15 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 +0.02 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.49 +0.04 50 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.58 +0.05 50 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.67 +0.07 50 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.77 +0.07 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.90 +0.08 50 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.02 +0.08 50 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 1.15 +0.08 50 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.32 +0.15 50 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.44 +0.11 50 0 104 0
30DEC26 49.00 P 0.00 0.00 0.00 1.61 +0.11 50 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.78 +0.12 50 0 358 0
30DEC26 52.50 P 0.00 0.00 0.00 2.33 +0.15 50 0 206 0
30DEC26 55.00 P 0.00 0.00 0.00 2.94 +0.20 50 0 131 0
30DEC26 57.50 P 2.95 2.95 2.95 3.65 +0.21 49 1 91 -1
30DEC26 60.00 P 0.00 0.00 0.00 4.47 +0.27 49 0 231 0
30DEC26 62.50 P 0.00 0.00 0.00 5.35 +0.27 49 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 6.36 +0.34 49 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 7.43 +0.34 49 0 56 0
30DEC26 70.00 P 0.00 0.00 0.00 8.72 +0.48 49 0 655 0
30DEC26 72.50 P 8.97 8.97 8.97 10.12 +0.58 50 1 670 +1
30DEC26 75.00 P 11.15 11.15 11.15 11.63 +0.62 51 30 143 +30
30DEC26 77.50 P 12.00 12.00 12.00 13.22 +0.63 51 15 41 +15
30DEC26 80.00 P 12.80 12.80 12.80 14.88 +0.64 52 2 26 -2
30DEC26 82.50 P 0.00 0.00 0.00 16.62 +0.66 52 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 18.39 +0.65 52 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 20.22 +0.75 53 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 22.13 +1.02 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.05 +0.98 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.03 +0.97 54 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 28.10 +0.95 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.18 +0.99 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.30 +1.02 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.50 +1.08 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.71 +1.06 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.94 +1.02 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.24 +1.10 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.57 +1.18 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.81 +1.16 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.14 +1.10 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.46 +0.06 50 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 0.53 +0.06 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.62 +0.09 49 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.72 +0.11 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.82 +0.12 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.95 +0.15 50 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.08 +0.16 50 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.21 +0.16 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.36 +0.19 50 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.49 +0.17 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.66 +0.17 49 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 1.84 +0.18 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.03 +0.20 49 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.25 +0.23 49 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 2.48 +0.23 49 0 5 0
30MAR27 50.00 P 1.73 1.73 1.73 2.71 +0.24 49 1 477 0
30MAR27 52.50 P 0.00 0.00 0.00 3.36 +0.30 49 0 394 0
30MAR27 55.00 P 0.00 0.00 0.00 4.08 +0.30 49 0 638 0
30MAR27 57.50 P 0.00 0.00 0.00 4.91 +0.38 49 0 611 0
30MAR27 60.00 P 5.00 5.00 5.00 5.81 +0.39 49 3 651 +3
30MAR27 62.50 P 5.50 5.50 5.50 6.78 +0.46 49 3 4 +3
30MAR27 65.00 P 0.00 0.00 0.00 7.87 +0.48 49 0 29 0
30MAR27 67.50 P 0.00 0.00 0.00 8.96 +0.48 48 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 10.29 +0.61 49 0 45 0
30MAR27 72.50 P 10.30 11.09 10.30 11.64 +0.69 49 19 535 +19
30MAR27 75.00 P 13.00 13.00 12.70 13.24 +0.71 49 182 1,282 +160
30MAR27 77.50 P 13.39 13.39 13.39 14.85 +0.74 50 15 619 +11
30MAR27 80.00 P 0.00 0.00 0.00 16.52 +0.75 50 0 10 0
30MAR27 82.50 P 15.34 15.34 15.34 18.26 +0.78 51 15 15 +15
30MAR27 85.00 P 17.22 17.22 17.22 20.06 +0.79 51 15 9 +2
30MAR27 87.50 P 0.00 0.00 0.00 21.43 +0.84 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.76 +1.17 52 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 25.71 +1.16 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.64 +1.16 53 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.59 +1.04 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.65 +1.13 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.74 +1.18 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.84 +1.10 54 0 0 0
TOTAL PUT 10,697 56,962 +4,251
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$ 68.60
28MAY26 42.00 C 0.00 0.00 0.00 26.71 +5.90 171 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 25.71 +5.89 163 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 24.71 +5.93 156 0 0 0
28MAY26 45.00 C 21.28 21.28 21.28 23.71 +5.93 149 1 3 0
28MAY26 46.00 C 0.00 0.00 0.00 22.71 +5.93 142 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.71 +5.83 135 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.72 +5.90 131 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.72 +5.90 124 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.72 +5.94 117 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 16.23 +5.95 103 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 13.74 +5.95 89 0 225 0
28MAY26 57.50 C 10.80 10.80 10.80 11.13 +5.77 42 3 112 -3
28MAY26 60.00 C 5.70 8.90 5.70 8.67 +5.53 49 13 498 +5
28MAY26 62.50 C 2.76 7.28 2.56 6.29 +4.81 48 36 274 -16
28MAY26 65.00 C 1.33 4.80 1.07 4.08 +3.52 45 446 500 +65
28MAY26 67.50 C 0.42 3.30 0.42 2.37 +2.20 46 662 692 -222
28MAY26 70.00 C 0.30 1.85 0.30 1.23 +1.19 47 804 931 +141
28MAY26 72.50 C 0.22 1.08 0.22 0.57 +0.56 49 385 469 -46
28MAY26 75.00 C 0.10 0.45 0.09 0.21 +0.20 48 283 312 +86
28MAY26 77.50 C 0.10 0.29 0.10 0.07 +0.06 48 163 235 +114
28MAY26 80.00 C 0.08 0.13 0.08 0.02 +0.01 48 90 162 +60
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.71 +5.84 88 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.75 +5.90 89 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.75 +5.89 85 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.75 +5.89 82 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.75 +5.83 78 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.75 +5.86 74 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.77 +5.84 73 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.74 +5.80 66 0 30 0
29JUN26 50.00 C 18.23 18.77 18.10 18.77 +5.81 66 26 160 0
29JUN26 52.50 C 0.00 0.00 0.00 16.28 +5.90 57 0 227 0
29JUN26 55.00 C 12.00 13.50 12.00 13.83 +5.77 52 2 212 -2
29JUN26 57.50 C 0.00 0.00 0.00 11.36 +5.38 45 0 262 0
29JUN26 60.00 C 7.80 9.18 7.80 9.16 +4.91 45 2 535 -2
29JUN26 62.50 C 3.85 7.39 3.85 7.19 +4.36 45 56 304 -47
29JUN26 65.00 C 2.87 6.29 2.48 5.34 +3.46 43 46 1,554 -6
29JUN26 67.50 C 1.80 4.26 1.80 4.07 +2.85 45 202 822 -91
29JUN26 70.00 C 1.03 3.57 1.03 2.93 +2.20 44 325 1,953 -35
29JUN26 72.50 C 0.79 2.62 0.79 2.23 +1.79 46 582 1,282 +237
29JUN26 75.00 C 0.65 1.92 0.65 1.56 +1.31 46 340 1,777 +142
29JUN26 77.50 C 0.56 1.46 0.55 1.07 +0.94 45 81 473 +7
29JUN26 80.00 C 0.38 1.10 0.38 0.72 +0.65 45 106 956 +55
29JUN26 82.50 C 0.61 0.81 0.61 0.47 +0.43 45 16 732 +2
29JUN26 85.00 C 0.45 0.60 0.42 0.31 +0.29 45 46 124 +46
29JUN26 87.50 C 0.13 0.43 0.13 0.20 +0.19 45 104 110 +96
29JUN26 90.00 C 0.33 0.33 0.31 0.12 +0.11 45 8 80 +5
29JUN26 92.50 C 0.23 0.23 0.23 0.08 +0.07 46 5 114 +5
29JUN26 95.00 C 0.00 0.00 0.00 0.05 +0.04 46 0 165 0
29JUN26 97.50 C 0.13 0.13 0.13 0.03 +0.02 46 50 53 +37
29JUN26 100.00 C 0.10 0.10 0.10 0.02 +0.01 46 100 141 +100
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 26.71 +5.65 71 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 25.75 +5.69 72 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 24.75 +5.68 69 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 23.75 +5.71 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 22.75 +5.66 63 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 21.75 +5.70 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.77 +5.69 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.74 +5.62 54 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.77 +5.61 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.28 +5.67 46 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 13.93 +5.38 45 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 11.45 +4.69 38 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 9.87 +4.64 45 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 8.18 +4.16 45 0 285 0
30JUL26 65.00 C 4.24 7.28 4.24 6.60 +3.55 44 33 146 0
30JUL26 67.50 C 5.20 5.82 5.20 5.29 +2.98 44 13 240 0
30JUL26 70.00 C 3.00 4.85 3.00 4.26 +2.56 44 89 250 +2
30JUL26 72.50 C 2.00 3.84 2.00 3.45 +2.23 45 175 202 +39
30JUL26 75.00 C 1.78 3.00 1.78 2.78 +1.92 45 5 115 +4
30JUL26 77.50 C 1.42 2.13 1.42 2.19 +1.59 46 17 92 -14
30JUL26 80.00 C 1.43 1.43 1.43 1.68 +1.27 45 15 217 +15
30JUL26 82.50 C 1.14 1.66 1.14 1.27 +0.99 45 66 162 +6
30JUL26 85.00 C 0.84 1.34 0.84 0.97 +0.79 45 112 130 +8
30JUL26 87.50 C 1.09 1.09 1.09 0.73 +0.61 45 15 30 +13
30JUL26 90.00 C 0.60 0.60 0.60 0.54 +0.46 45 7 39 +2
28AUG26 46.00 C 0.00 0.00 0.00 22.75 +5.65 54 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 21.76 +5.71 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.77 +5.60 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.74 +5.53 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.77 +5.47 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.44 +5.22 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.36 +4.96 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.50 +4.68 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.54 +4.12 43 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 9.33 +4.08 46 0 45 0
28AUG26 65.00 C 6.14 6.14 6.14 7.88 +3.60 46 15 141 +15
28AUG26 67.50 C 4.65 4.65 4.65 6.64 +3.17 46 30 116 +30
28AUG26 70.00 C 3.80 5.82 3.80 5.62 +2.85 46 40 189 +30
28AUG26 72.50 C 3.13 5.16 3.13 4.75 +2.56 47 58 73 +28
28AUG26 75.00 C 0.00 0.00 0.00 4.00 +2.29 47 0 18 0
28AUG26 77.50 C 0.00 0.00 0.00 3.34 +2.02 47 0 300 0
28AUG26 80.00 C 2.11 2.11 2.11 2.76 +1.75 47 1 73 +1
28AUG26 82.50 C 1.70 2.60 1.70 2.24 +1.46 47 31 66 +15
28AUG26 85.00 C 0.00 0.00 0.00 1.83 +1.24 47 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 1.49 +1.05 47 0 1 0
28AUG26 90.00 C 0.80 1.34 0.80 1.19 +0.85 47 3 19 +1
29SEP26 42.00 C 0.00 0.00 0.00 26.71 +5.65 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.75 +5.69 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.75 +5.68 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.75 +5.71 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.75 +5.63 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.84 +5.58 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.82 +5.34 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.74 +5.21 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.77 +4.89 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.71 +4.68 42 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 15.06 +4.86 46 0 148 0
29SEP26 57.50 C 10.71 12.45 10.71 13.00 +4.27 44 5 60 0
29SEP26 60.00 C 8.84 12.35 8.84 11.44 +3.80 44 8 111 -7
29SEP26 62.50 C 0.00 0.00 0.00 10.04 +3.80 45 0 25 0
29SEP26 65.00 C 7.35 8.05 7.35 9.27 +4.01 48 4 1,544 0
29SEP26 67.50 C 6.67 6.67 6.67 7.78 +3.31 47 1 1,219 +1
29SEP26 70.00 C 5.25 7.40 5.17 6.75 +3.03 47 193 217 +148
29SEP26 72.50 C 6.25 6.25 5.66 5.88 +2.83 47 106 149 +47
29SEP26 75.00 C 0.00 0.00 0.00 5.13 +2.63 48 0 25 0
29SEP26 77.50 C 3.40 3.40 3.40 4.39 +2.34 47 3 23 +3
29SEP26 80.00 C 3.90 3.90 3.60 3.72 +2.08 47 35 107 +35
29SEP26 82.50 C 3.14 3.23 3.14 3.19 +1.84 47 34 109 +34
29SEP26 85.00 C 1.99 2.78 1.99 2.68 +1.60 47 106 137 +105
29SEP26 87.50 C 0.00 0.00 0.00 2.28 +1.41 47 0 51 0
29SEP26 90.00 C 1.52 2.04 1.52 1.90 +1.20 47 36 113 +35
29SEP26 92.50 C 0.00 0.00 0.00 1.62 +1.08 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.34 +0.90 47 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 1.14 +0.79 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.93 +0.65 47 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.77 +0.55 47 0 12 0
29SEP26 105.00 C 0.95 0.97 0.95 0.65 +0.48 47 3 28 +3
29SEP26 107.50 C 0.78 0.78 0.78 0.55 +0.41 47 1 1 +1
29SEP26 110.00 C 0.61 0.72 0.61 0.46 +0.35 47 5 5 +2
29SEP26 112.50 C 0.00 0.00 0.00 0.37 +0.28 47 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 26.73 +5.24 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.86 +5.13 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.99 +5.10 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.13 +4.89 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.40 +4.97 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.61 +4.95 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.83 +5.03 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.98 +4.87 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.34 +4.93 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 18.47 +4.58 45 0 0 0
30DEC26 55.00 C 16.50 16.50 16.50 16.50 +4.15 43 5 27 0
30DEC26 57.50 C 0.00 0.00 0.00 15.49 +4.53 47 0 22 0
30DEC26 60.00 C 13.55 13.55 13.55 13.99 +4.41 47 1 34 0
30DEC26 62.50 C 9.70 9.70 9.70 12.63 +4.17 47 2 29 -2
30DEC26 65.00 C 9.80 9.80 9.80 11.38 +3.93 46 3 62 0
30DEC26 67.50 C 8.25 10.12 8.25 10.13 +3.47 46 14 176 0
30DEC26 70.00 C 7.20 9.62 7.20 9.10 +3.32 46 22 88 +19
30DEC26 72.50 C 6.50 8.32 6.50 8.18 +3.05 46 23 65 +22
30DEC26 75.00 C 6.80 7.45 6.80 7.35 +2.89 46 8 198 -2
30DEC26 77.50 C 0.00 0.00 0.00 6.61 +2.71 47 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 5.92 +2.53 46 0 574 0
30DEC26 82.50 C 5.20 5.20 5.20 4.95 +2.00 45 1 18 +1
30DEC26 85.00 C 0.00 0.00 0.00 4.68 +2.12 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 4.13 +1.93 46 0 60 0
30DEC26 90.00 C 0.00 0.00 0.00 3.66 +1.73 46 0 106 0
30MAR27 42.00 C 0.00 0.00 0.00 27.76 +5.17 46 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 27.34 +5.51 50 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 26.53 +5.45 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.74 +5.39 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.97 +5.33 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.21 +5.28 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.47 +5.22 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.74 +5.17 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.03 +5.11 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.31 +4.82 47 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 18.70 +4.69 47 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 17.19 +4.50 47 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 15.79 +4.23 47 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 14.48 +4.21 46 0 353 0
30MAR27 65.00 C 13.14 13.14 13.14 13.28 +4.01 46 4 200 -4
30MAR27 67.50 C 0.00 0.00 0.00 12.12 +3.69 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.02 +3.40 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.09 +3.28 46 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 9.28 +3.12 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 8.47 +3.05 46 0 3 0
30MAR27 80.00 C 7.60 7.60 7.60 7.67 +2.72 46 5 35 +5
30MAR27 82.50 C 0.00 0.00 0.00 7.03 +2.58 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 6.38 +2.43 46 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 5.79 +2.22 46 0 0 0
30MAR27 90.00 C 4.58 4.58 4.58 5.29 +2.09 46 1 2 0
TOTAL CALL 6,337 28,651 +1,374
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 183 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 183 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 372 0
28MAY26 55.00 P 0.04 0.04 0.04 0.01 0.00 63 104 847 -104
28MAY26 57.50 P 0.07 0.07 0.06 0.01 -0.07 52 19 655 -17
28MAY26 60.00 P 0.20 0.26 0.07 0.04 -0.36 49 286 1,222 +83
28MAY26 62.50 P 0.43 0.43 0.12 0.17 -1.12 49 391 980 +209
28MAY26 65.00 P 1.28 1.28 0.33 0.51 -2.36 47 610 528 +247
28MAY26 67.50 P 2.27 2.27 0.89 1.35 -3.68 49 268 282 -9
28MAY26 70.00 P 2.00 2.97 1.87 2.69 -4.58 50 20 66 -7
28MAY26 72.50 P 3.99 3.99 3.99 4.55 -5.20 52 1 41 +1
28MAY26 75.00 P 0.00 0.00 0.00 6.58 -5.67 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 8.94 -5.81 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 11.67 -5.58 79 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 13.90 -5.85 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 16.40 -5.85 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.90 -5.85 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.40 -5.85 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 134 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 319 0
29JUN26 50.00 P 0.16 0.18 0.16 0.07 -0.08 45 15 404 -9
29JUN26 52.50 P 0.24 0.24 0.24 0.17 -0.20 45 15 745 0
29JUN26 55.00 P 0.55 0.55 0.38 0.35 -0.42 45 145 1,588 +68
29JUN26 57.50 P 0.82 0.82 0.53 0.67 -0.76 45 226 1,367 -29
29JUN26 60.00 P 1.66 1.66 0.83 1.10 -1.25 44 309 3,744 +132
29JUN26 62.50 P 2.72 2.72 1.41 1.82 -1.81 45 236 1,347 +130
29JUN26 65.00 P 3.30 3.30 2.36 2.75 -2.49 45 76 1,475 +1
29JUN26 67.50 P 4.50 4.50 4.29 4.00 -3.12 45 161 480 +135
29JUN26 70.00 P 5.25 5.25 4.76 5.50 -3.52 46 70 271 +16
29JUN26 72.50 P 6.83 7.17 6.83 7.17 -4.07 46 30 196 +15
29JUN26 75.00 P 0.00 0.00 0.00 8.95 -4.72 45 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 10.98 -4.88 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 13.45 -4.82 51 0 180 0
29JUN26 82.50 P 0.00 0.00 0.00 15.65 -5.14 51 0 15 0
29JUN26 85.00 P 19.30 19.30 17.00 18.02 -5.28 53 1,016 1,674 +984
29JUN26 87.50 P 0.00 0.00 0.00 20.35 -5.46 52 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 22.75 -5.54 53 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 25.06 -5.72 45 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 27.51 -5.78 38 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.97 -5.82 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.43 -5.85 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.90 -5.90 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.39 -5.89 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.89 -5.87 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.48 -5.79 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.88 -5.89 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.08 -0.05 45 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.11 -0.07 45 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.15 -0.10 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.20 -0.13 45 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.25 -0.19 45 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 0.33 -0.22 45 0 229 0
30JUL26 52.50 P 0.64 0.64 0.53 0.57 -0.42 45 37 53 -31
30JUL26 55.00 P 0.98 0.99 0.78 0.94 -0.66 45 34 70 +14
30JUL26 57.50 P 1.59 1.59 1.13 1.43 -0.97 45 24 145 +21
30JUL26 60.00 P 2.40 2.40 2.28 2.09 -1.32 45 10 356 -10
30JUL26 62.50 P 3.24 3.24 2.55 2.92 -1.82 45 40 212 +13
30JUL26 65.00 P 6.50 6.50 3.40 4.00 -2.28 45 84 229 +67
30JUL26 67.50 P 5.09 5.09 4.65 5.24 -2.79 45 65 116 +53
30JUL26 70.00 P 6.00 6.49 6.00 6.75 -3.07 46 61 73 +49
30JUL26 72.50 P 7.37 7.37 7.37 8.35 -3.51 46 12 12 +12
30JUL26 75.00 P 0.00 0.00 0.00 10.22 -3.88 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 12.16 -4.04 47 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 14.12 -4.40 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.33 -4.56 48 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.61 -4.69 50 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.75 -5.06 49 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.08 -5.21 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.33 -0.19 47 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.41 -0.23 47 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.50 -0.29 47 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.61 -0.34 47 0 17 0
28AUG26 50.00 P 0.00 0.00 0.00 0.73 -0.42 47 0 34 0
28AUG26 52.50 P 1.14 1.14 1.05 1.12 -0.61 47 30 73 +30
28AUG26 55.00 P 1.87 1.87 1.87 1.62 -0.84 47 5 69 -5
28AUG26 57.50 P 2.56 2.56 2.56 2.25 -1.14 46 1 112 -1
28AUG26 60.00 P 0.00 0.00 0.00 3.04 -1.47 46 0 81 0
28AUG26 62.50 P 3.80 4.07 3.80 3.93 -1.90 46 31 62 +31
28AUG26 65.00 P 5.75 5.75 5.75 5.12 -2.22 46 1 25 0
28AUG26 67.50 P 0.00 0.00 0.00 6.57 -2.46 48 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 7.86 -2.89 47 0 0 0
28AUG26 72.50 P 8.63 8.90 8.63 9.50 -3.23 47 37 37 +37
28AUG26 75.00 P 12.36 12.36 12.10 11.27 -3.45 48 56 56 +56
28AUG26 77.50 P 0.00 0.00 0.00 13.11 -3.74 48 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 15.06 -3.99 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 17.26 -4.09 50 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.34 -4.35 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 21.52 -4.54 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.63 -4.68 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.12 47 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.34 -0.15 47 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.42 -0.19 47 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.51 -0.22 47 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 -0.27 47 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.74 -0.31 47 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.86 -0.39 47 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.02 -0.44 47 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.19 -0.48 47 0 1,723 0
29SEP26 52.50 P 1.81 1.81 1.65 1.62 -0.74 47 6 517 0
29SEP26 55.00 P 2.04 2.04 2.04 2.22 -0.95 46 2 689 0
29SEP26 57.50 P 3.30 3.30 3.05 2.97 -1.18 47 19 244 0
29SEP26 60.00 P 0.00 0.00 0.00 3.75 -1.44 46 0 893 0
29SEP26 62.50 P 0.00 0.00 0.00 4.88 -1.79 47 0 79 0
29SEP26 65.00 P 5.98 6.03 5.98 6.00 -2.21 46 127 1,713 +50
29SEP26 67.50 P 7.06 7.56 7.06 7.27 -2.57 46 266 796 +221
29SEP26 70.00 P 9.55 9.55 8.25 8.81 -2.72 47 18 88 +6
29SEP26 72.50 P 0.00 0.00 0.00 10.42 -3.04 47 0 47 0
29SEP26 75.00 P 0.00 0.00 0.00 12.09 -3.36 47 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 13.64 -3.87 46 0 98 0
29SEP26 80.00 P 0.00 0.00 0.00 15.99 -3.65 49 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 18.00 -3.83 50 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 20.03 -4.01 50 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 22.13 -4.34 50 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.18 -4.39 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.36 -4.70 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.80 -4.68 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.10 -4.69 52 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 33.39 -4.89 52 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 35.72 -5.08 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.23 -5.05 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.58 -5.18 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.97 -5.31 54 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.36 -5.41 54 0 0 0
30DEC26 42.00 P 1.00 1.00 1.00 0.79 -0.30 46 2 20 -2
30DEC26 43.00 P 0.00 0.00 0.00 0.92 -0.34 46 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.06 -0.38 46 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.23 -0.42 46 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.40 -0.49 46 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.57 -0.56 46 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.80 -0.54 46 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.03 -0.67 46 0 17 0
30DEC26 50.00 P 2.35 2.35 2.14 2.23 -0.71 46 2 195 +1
30DEC26 52.50 P 2.74 2.74 2.74 2.83 -1.07 45 3 142 0
30DEC26 55.00 P 3.40 3.40 3.40 3.65 -1.06 46 2 869 0
30DEC26 57.50 P 4.91 4.91 4.28 4.51 -1.35 46 36 407 0
30DEC26 60.00 P 0.00 0.00 0.00 5.51 -1.47 45 0 136 0
30DEC26 62.50 P 0.00 0.00 0.00 6.49 -1.94 45 0 125 0
30DEC26 65.00 P 0.00 0.00 0.00 7.91 -1.97 46 0 234 0
30DEC26 67.50 P 0.00 0.00 0.00 9.28 -2.22 46 0 203 0
30DEC26 70.00 P 0.00 0.00 0.00 10.60 -2.62 45 0 47 0
30DEC26 72.50 P 0.00 0.00 0.00 12.17 -2.74 46 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 13.84 -2.94 46 0 61 0
30DEC26 77.50 P 0.00 0.00 0.00 15.60 -3.13 46 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 17.26 -3.57 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.35 -3.54 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.18 -3.85 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.19 -4.01 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.24 -4.16 46 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.35 -0.43 45 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.52 -0.49 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.70 -0.54 45 0 18 0
30MAR27 45.00 P 1.92 1.92 1.92 1.92 -0.54 45 1 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.15 -0.64 45 0 1 0
30MAR27 47.00 P 2.34 2.34 2.34 2.38 -0.69 45 1 1 -1
30MAR27 48.00 P 0.00 0.00 0.00 2.62 -0.73 46 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.91 -0.63 46 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.21 -0.76 46 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 3.94 -0.95 45 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 4.77 -1.17 45 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 5.74 -1.22 45 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 6.79 -1.43 45 0 216 0
30MAR27 62.50 P 0.00 0.00 0.00 7.95 -1.76 45 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 9.22 -1.91 45 0 201 0
30MAR27 67.50 P 11.00 11.00 11.00 10.45 -2.24 44 1 28 +1
30MAR27 70.00 P 12.10 12.10 12.10 11.87 -2.50 44 1 16 +1
30MAR27 72.50 P 0.00 0.00 0.00 13.49 -2.74 45 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 15.13 -2.85 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.95 -2.88 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.63 -3.18 45 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 20.47 -3.31 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.37 -3.46 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.32 -3.61 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.31 -3.76 45 0 0 0
TOTAL PUT 5,013 35,262 +2,459
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$ 17.52
28MAY26 13.00 C 0.00 0.00 0.00 4.53 -0.24 86 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.03 -0.24 75 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.53 -0.24 65 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.03 -0.20 55 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.53 -0.21 46 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.03 -0.21 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.53 -0.21 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.04 -0.21 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.61 -0.18 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.26 -0.16 25 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.08 25 0 21 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 66 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.54 -0.23 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.03 -0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.56 -0.21 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.05 -0.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.56 -0.21 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.07 -0.21 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.61 -0.19 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.18 -0.18 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.84 -0.16 25 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 -0.13 25 0 0 0
29JUN26 18.00 C 0.32 0.32 0.32 0.32 -0.09 25 21 30 -16
29JUN26 18.50 C 0.00 0.00 0.00 0.18 -0.06 25 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 226 0
29JUN26 19.50 C 0.07 0.07 0.07 0.04 -0.03 24 21 212 +21
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.61 -0.16 56 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.11 -0.16 51 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.62 -0.15 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.14 -0.14 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.56 -0.21 23 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.08 -0.21 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.62 -0.20 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.21 -0.19 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.89 -0.17 25 0 0 0
30JUL26 17.50 C 0.63 0.63 0.63 0.60 -0.14 25 20 20 +20
30JUL26 18.00 C 0.00 0.00 0.00 0.39 -0.11 25 0 94 0
30JUL26 18.50 C 0.00 0.00 0.00 0.24 -0.08 24 0 60 0
30JUL26 19.00 C 0.19 0.19 0.19 0.15 -0.05 25 15 130 +15
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.61 -0.16 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.14 -0.13 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.62 -0.15 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.15 -0.13 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.57 -0.21 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.09 -0.21 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.65 -0.20 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.26 -0.18 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.93 -0.16 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.68 -0.15 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.48 -0.12 24 0 0 0
28AUG26 18.50 C 0.41 0.41 0.41 0.33 -0.10 24 15 55 +15
28AUG26 19.00 C 0.00 0.00 0.00 0.23 -0.07 24 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.15 -0.06 24 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.61 -0.16 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.14 -0.13 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.62 -0.15 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.15 -0.14 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.57 -0.21 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 -0.19 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 -0.19 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 -0.16 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.05 -0.11 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.80 -0.12 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 -0.10 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 -0.08 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.07 24 0 32 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.06 24 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.05 24 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.61 -0.16 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.14 -0.13 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.67 -0.12 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 -0.14 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.65 -0.18 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.25 -0.16 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.90 -0.14 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.61 -0.10 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 -0.10 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.13 -0.11 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 -0.08 25 0 0 0
30DEC26 18.50 C 0.83 0.83 0.83 0.77 -0.09 25 20 40 +20
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 -0.05 25 0 305 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.63 -0.15 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.18 -0.13 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.69 -0.17 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.23 -0.21 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.74 -0.19 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.39 -0.17 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.07 -0.17 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.80 -0.16 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.61 -0.14 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.38 -0.14 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.19 -0.12 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.01 -0.11 24 0 0 0
30MAR27 19.00 C 0.96 0.96 0.96 0.86 -0.10 24 5 5 -2
30MAR27 19.50 C 0.00 0.00 0.00 0.73 -0.08 24 0 5 0
30MAR27 20.00 C 0.62 0.62 0.61 0.61 -0.08 24 75 125 +75
30MAR27 21.00 C 0.42 0.42 0.42 0.42 -0.07 24 110 201 +110
30MAR27 22.00 C 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
TOTAL CALL 302 7,187 +258
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 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 45 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 23 0
28MAY26 17.00 P 0.05 0.05 0.05 0.07 +0.02 26 15 136 +15
28MAY26 17.50 P 0.00 0.00 0.00 0.24 +0.08 26 0 190 0
28MAY26 18.00 P 0.00 0.00 0.00 0.56 +0.15 26 0 392 0
28MAY26 18.50 P 0.00 0.00 0.00 0.99 +0.18 24 0 546 0
28MAY26 19.00 P 0.00 0.00 0.00 1.48 +0.20 0 0 412 0
28MAY26 19.50 P 0.00 0.00 0.00 1.98 +0.21 0 0 55 0
28MAY26 20.00 P 0.00 0.00 0.00 2.48 +0.21 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.48 +0.19 0 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 4.48 +0.21 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 5.48 +0.21 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 6.48 +0.21 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.48 +0.21 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.48 +0.21 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.48 +0.21 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.51 +0.24 165 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.51 +0.24 175 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.51 +0.24 185 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.51 +0.24 194 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 16 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 76 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 +0.05 24 0 107 0
29JUN26 16.50 P 0.00 0.00 0.00 0.41 +0.08 24 0 143 0
29JUN26 17.00 P 0.00 0.00 0.00 0.65 +0.11 24 0 259 0
29JUN26 17.50 P 0.00 0.00 0.00 0.96 +0.13 23 0 141 0
29JUN26 18.00 P 0.00 0.00 0.00 1.33 +0.16 22 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 1.79 +0.18 24 0 231 0
29JUN26 19.00 P 0.00 0.00 0.00 2.25 +0.20 24 0 344 0
29JUN26 19.50 P 0.00 0.00 0.00 2.73 +0.20 24 0 255 0
29JUN26 20.00 P 0.00 0.00 0.00 3.12 +0.11 0 0 510 0
29JUN26 21.00 P 0.00 0.00 0.00 4.21 +0.23 25 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.21 +0.24 33 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.19 +0.23 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.18 +0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.17 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.13 +0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.17 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.16 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.17 +0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.16 +0.22 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.16 +0.22 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.23 +0.03 24 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.38 +0.04 25 0 79 0
30JUL26 16.50 P 0.57 0.57 0.57 0.58 +0.08 25 30 110 +30
30JUL26 17.00 P 0.00 0.00 0.00 0.82 +0.10 24 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 1.11 +0.12 23 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 1.46 +0.13 23 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.88 +0.15 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.31 +0.16 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.77 +0.18 24 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.16 +0.11 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.21 +0.22 21 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.21 +0.24 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.19 +0.23 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.18 +0.22 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.17 +0.22 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.13 +0.18 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.17 +0.22 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.16 +0.22 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.17 +0.23 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.16 +0.22 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 24 0
28AUG26 16.00 P 0.00 0.00 0.00 0.49 +0.04 24 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.70 +0.07 24 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 0.94 +0.10 24 0 62 0
28AUG26 17.50 P 0.00 0.00 0.00 1.23 +0.12 24 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.58 +0.11 24 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.96 +0.13 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.38 +0.16 24 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.81 +0.16 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.21 +0.21 19 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.21 +0.24 24 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.19 +0.23 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.18 +0.22 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.17 +0.22 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.13 +0.18 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.17 +0.22 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 +0.04 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 +0.06 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 +0.09 24 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 1.05 +0.11 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.33 +0.12 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.69 +0.13 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.05 +0.13 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.45 +0.15 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.87 +0.16 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.21 +0.07 12 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.21 +0.20 18 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.21 +0.23 22 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.19 +0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.18 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.17 +0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.13 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.17 +0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.16 +0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.17 +0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.16 +0.22 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.16 +0.22 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.06 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 +0.05 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 +0.08 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.08 +0.12 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 +0.14 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.15 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.97 +0.22 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 +0.17 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.68 +0.19 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.07 +0.19 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.37 +0.09 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 +0.14 18 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.21 +0.22 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.19 +0.22 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.18 +0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.17 +0.22 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.13 +0.18 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.17 +0.22 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.16 +0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.17 +0.23 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.16 +0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.16 +0.22 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 +0.03 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 +0.03 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 +0.08 24 0 19 0
30MAR27 16.50 P 0.00 0.00 0.00 1.20 +0.07 23 0 35 0
30MAR27 17.00 P 1.40 1.40 1.40 1.44 +0.08 23 4 72 +4
30MAR27 17.50 P 0.00 0.00 0.00 1.72 +0.09 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.02 +0.10 23 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.41 +0.18 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.76 +0.11 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.07 +0.06 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 +0.03 21 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.26 +0.12 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.21 +0.15 18 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.19 +0.22 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.18 +0.22 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.17 +0.22 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.13 +0.18 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.17 +0.22 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.16 +0.22 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.17 +0.23 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.16 +0.22 0 0 0 0
TOTAL PUT 49 6,750 +49
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 0.18 -0.01 114 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.16 0.00 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 0.00 116 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 -0.01 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.09 -0.01 114 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.08 0.00 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 0.00 117 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 0.00 116 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 0.00 114 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 0.00 111 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 0.00 107 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 0.00 100 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 118 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 0.00 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.25 -0.01 114 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.29 0.00 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.33 0.00 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.37 0.00 119 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.41 0.00 119 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.45 0.00 117 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.49 0.00 114 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.54 0.00 121 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.58 0.00 116 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.63 0.00 121 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 0.00 114 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.72 0.00 118 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 0.00 123 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 111 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 115 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 119 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 123 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 -0.01 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 SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 85.25
28MAY26 52.50 C 0.00 0.00 0.00 32.78 -0.35 116 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.28 -0.35 102 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.78 -0.35 87 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.28 -0.35 65 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.78 -0.36 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.28 -0.36 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.78 -0.36 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.28 -0.36 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.79 -0.35 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.29 -0.35 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.79 -0.36 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.31 -0.37 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.01 -0.38 23 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 1.22 -0.32 22 0 35 0
28MAY26 87.50 C 0.00 0.00 0.00 0.33 -0.19 23 0 149 0
28MAY26 90.00 C 0.00 0.00 0.00 0.06 -0.07 23 0 131 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.38 -0.35 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.38 -0.35 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.38 -0.36 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.39 -0.35 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.39 -0.35 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.90 -0.35 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.28 -0.48 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.78 -0.48 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.28 -0.49 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.78 -0.50 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.30 -0.48 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.82 -0.47 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.61 -0.19 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.97 -0.35 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.52 -0.36 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.16 -0.36 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 5.97 -0.36 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.08 -0.33 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 2.54 -0.24 20 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 1.46 -0.21 20 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 0.76 -0.17 20 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.39 -0.11 21 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.06 21 0 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 26 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 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 23.24 -0.04 39 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.77 -0.01 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.29 0.00 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.86 -0.13 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.22 -0.35 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.89 -0.34 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.70 -0.32 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.71 -0.29 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.96 -0.12 21 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 3.48 -0.18 21 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 2.35 -0.16 21 0 15 0
30JUL26 90.00 C 0.00 0.00 0.00 1.55 -0.11 21 0 23 0
30JUL26 92.50 C 0.00 0.00 0.00 1.01 -0.06 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.60 -0.07 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 0.00 22 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 23.46 +0.03 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.02 +0.03 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.60 +0.02 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.22 -0.02 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.58 -0.32 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.37 -0.31 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.32 -0.28 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.46 -0.26 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.86 -0.10 22 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.41 -0.09 22 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.22 -0.15 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.32 -0.11 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.66 -0.08 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.17 -0.07 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.33 -0.03 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.79 +0.05 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.81 +0.08 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.82 +0.05 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.83 +0.05 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.88 +0.08 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.42 +0.09 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.91 +0.05 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.49 +0.14 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.00 -0.01 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.56 -0.02 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.14 -0.02 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.75 -0.02 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.40 +0.05 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.74 -0.31 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.58 -0.30 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.57 -0.28 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 7.77 -0.23 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.18 -0.20 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.86 -0.17 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 3.71 -0.12 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.77 -0.10 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.04 -0.06 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 1.49 -0.06 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.06 -0.04 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.73 -0.04 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.50 -0.02 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.80 +0.05 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.81 +0.05 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.82 +0.05 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.83 +0.05 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.88 +0.08 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.42 +0.09 40 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.91 +0.03 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.49 +0.04 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.00 -0.03 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.56 -0.09 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.14 -0.19 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.78 -0.22 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.78 -0.02 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.15 -0.31 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 12.17 -0.28 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.35 -0.26 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.71 -0.24 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.26 -0.21 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.17 -0.14 22 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 5.01 -0.13 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.05 -0.10 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 3.25 -0.09 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.57 -0.10 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.03 -0.08 22 0 0 0
30DEC26 100.00 C 1.63 1.63 1.63 1.57 -0.07 22 10 40 +10
30DEC26 102.50 C 0.00 0.00 0.00 1.22 -0.06 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.94 -0.04 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.67 +0.03 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.35 +0.03 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.06 +0.01 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.78 -0.05 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.52 -0.10 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.39 -0.17 25 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.94 -0.28 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.13 -0.26 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.45 -0.23 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.93 -0.23 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.57 -0.21 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.55 -0.10 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.39 -0.16 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.42 -0.10 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.53 -0.13 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.75 -0.12 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 3.15 -0.08 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.60 -0.08 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.14 -0.07 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.76 -0.04 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.37 -0.06 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.12 -0.04 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.89 -0.04 22 0 135 0
TOTAL CALL 10 2,054 +10
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 118 0
28MAY26 82.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 66 0
28MAY26 85.00 P 0.00 0.00 0.00 0.99 +0.02 23 0 38 0
28MAY26 87.50 P 0.00 0.00 0.00 2.63 +0.16 25 0 38 0
28MAY26 90.00 P 0.00 0.00 0.00 4.78 +0.29 23 0 118 0
28MAY26 92.50 P 0.00 0.00 0.00 7.25 +0.35 0 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 9.75 +0.35 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.25 +0.35 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.75 +0.35 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.25 +0.01 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.75 +0.01 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.25 +0.02 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.75 +0.02 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.25 +0.03 0 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 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 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 31 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.52 0.00 21 0 10 0
29JUN26 82.50 P 0.00 0.00 0.00 1.12 0.00 21 0 31 0
29JUN26 85.00 P 0.00 0.00 0.00 2.12 +0.02 21 0 50 0
29JUN26 87.50 P 0.00 0.00 0.00 3.57 +0.07 21 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 5.34 +0.19 21 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 7.46 +0.26 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.79 +0.31 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.25 +0.35 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.75 +0.35 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.25 +0.01 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.75 +0.01 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.25 +0.02 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.75 +0.02 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.25 +0.02 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.58 +0.03 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.10 +0.06 21 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 1.89 +0.11 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.93 +0.08 21 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 4.27 +0.05 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 6.07 +0.16 22 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 7.89 +0.27 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.03 +0.29 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.34 +0.33 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.76 +0.34 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.25 -0.05 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.75 +0.01 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.25 +0.02 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.75 +0.02 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.25 +0.02 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.62 +0.05 22 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.05 +0.06 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.72 +0.11 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.57 +0.10 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.62 +0.07 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.95 +0.02 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 6.62 +0.14 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.42 +0.27 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.43 +0.29 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.59 +0.31 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.88 +0.32 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.28 -0.02 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.75 0.00 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.25 -0.05 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.75 -0.04 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.25 -0.05 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.13 +0.08 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.75 +0.11 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.57 +0.14 23 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.52 +0.07 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.69 +0.09 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.13 +0.14 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.85 +0.26 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.67 +0.28 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.64 +0.30 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.74 +0.32 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.94 +0.33 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.83 -0.22 15 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.17 -0.22 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.56 -0.22 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.97 -0.22 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.40 -0.22 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.33 +0.05 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.93 +0.08 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.68 +0.10 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.43 -0.05 21 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 4.44 -0.03 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.65 +0.02 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.14 +0.16 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 8.80 +0.21 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.55 +0.24 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.42 +0.27 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.40 +0.29 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.48 +0.30 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.18 -0.21 18 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.42 -0.21 17 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.74 -0.18 12 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.10 -0.18 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.46 -0.21 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.65 +0.03 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.00 +0.04 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.44 +0.06 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.00 +0.08 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.64 +0.05 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.43 +0.04 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.30 +0.04 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.34 +0.10 21 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.54 +0.13 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.90 +0.14 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.44 +0.09 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.36 +0.24 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.13 +0.25 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.05 +0.27 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.05 +0.38 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.56 -0.19 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.69 -0.28 18 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.92 -0.28 17 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.26 -0.18 15 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.57 -0.22 0 0 0 0
TOTAL PUT 0 1,843 0
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$ 439.00
22MAY26 330.00 C 0.00 0.00 0.00 109.27 -17.38 248 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 99.27 -17.38 225 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 89.28 -17.38 204 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 79.28 -17.38 181 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 69.29 -17.37 160 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 59.29 -17.38 139 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 49.29 -17.38 117 0 0 0
22MAY26 400.00 C 0.00 0.00 0.00 39.30 -17.38 96 0 2 0
22MAY26 410.00 C 0.00 0.00 0.00 29.24 -17.40 71 0 0 0
22MAY26 420.00 C 0.00 0.00 0.00 19.23 -17.15 49 0 0 0
22MAY26 430.00 C 18.77 18.77 9.94 9.94 -16.31 42 95 93 +63
22MAY26 440.00 C 12.60 13.30 2.88 2.83 -13.69 35 1,806 632 +490
22MAY26 450.00 C 7.80 8.17 0.45 0.48 -7.22 38 5,698 2,627 +1,120
22MAY26 460.00 C 2.92 2.92 0.03 0.05 -2.20 40 13,844 12,253 +831
22MAY26 470.00 C 0.72 0.72 0.01 0.01 -0.74 47 3,612 4,933 -1,171
22MAY26 480.00 C 0.16 0.18 0.02 0.01 -0.30 60 970 6,846 -448
22MAY26 490.00 C 0.10 0.10 0.01 0.01 -0.14 72 90 1,240 -62
22MAY26 500.00 C 0.01 0.01 0.01 0.01 -0.08 84 20 2,005 -20
22MAY26 510.00 C 0.04 0.04 0.04 0.01 -0.05 96 5 653 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.04 107 0 1,045 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.03 118 0 101 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 -0.01 129 0 120 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 139 0 615 0
22MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 159 0 2 0
22MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 168 0 43 0
22MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 178 0 1 0
28MAY26 230.00 C 0.00 0.00 0.00 209.52 -17.95 209 0 18 0
28MAY26 235.00 C 0.00 0.00 0.00 204.53 -17.94 203 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 199.53 -17.95 196 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 194.44 -18.04 184 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 189.73 -17.75 195 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 184.54 -17.95 179 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 179.74 -17.75 183 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 174.55 -17.95 168 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 169.51 -17.99 160 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 164.56 -17.94 157 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 159.56 -17.95 151 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 154.57 -17.94 146 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 149.57 -17.95 141 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 144.58 -17.94 136 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 139.58 -17.94 131 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 129.61 -17.92 122 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 119.54 -18.00 109 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 109.61 -17.94 102 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 99.57 -17.98 91 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 89.31 -18.25 70 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 79.28 -18.30 60 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 69.29 -17.37 53 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 59.29 -17.38 45 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 49.29 -17.38 38 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 39.38 -17.30 34 0 34 0
28MAY26 410.00 C 0.00 0.00 0.00 29.73 -16.91 32 0 30 0
28MAY26 420.00 C 20.61 20.95 20.25 20.57 -15.81 30 263 243 +198
28MAY26 430.00 C 20.61 20.96 12.23 12.50 -13.75 28 2,452 557 -208
28MAY26 440.00 C 17.99 18.51 6.10 6.50 -11.26 28 2,356 1,453 +349
28MAY26 450.00 C 10.56 10.56 2.73 3.00 -7.13 29 6,864 4,548 +141
28MAY26 460.00 C 4.67 5.28 1.20 1.39 -3.28 31 4,468 6,266 +880
28MAY26 470.00 C 2.61 2.61 0.59 0.63 -1.68 32 4,983 8,906 +822
28MAY26 480.00 C 0.95 1.13 0.33 0.31 -0.89 35 2,065 11,130 -745
28MAY26 490.00 C 0.55 0.55 0.24 0.14 -0.54 37 735 17,612 -343
28MAY26 500.00 C 0.36 0.37 0.17 0.07 -0.34 39 2,691 21,217 +97
28MAY26 510.00 C 0.23 0.25 0.12 0.04 -0.24 41 518 12,487 +158
28MAY26 520.00 C 0.16 0.20 0.11 0.02 -0.17 43 221 18,467 +15
28MAY26 530.00 C 0.21 0.21 0.06 0.01 -0.13 44 203 54,333 -195
28MAY26 540.00 C 0.13 0.13 0.06 0.01 -0.09 48 1,000 6,118 +885
28MAY26 550.00 C 0.11 0.11 0.06 0.01 -0.07 52 136 6,080 -130
28MAY26 560.00 C 0.05 0.12 0.05 0.01 -0.05 56 8 7,439 -6
28MAY26 570.00 C 0.08 0.08 0.08 0.01 -0.04 60 9 4,974 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 37,284 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 49,728 0
28MAY26 600.00 C 0.02 0.02 0.02 0.01 -0.01 70 20 41,587 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4,238 0
28MAY26 620.00 C 0.06 0.07 0.06 0.01 0.00 77 3 4,964 -3
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,863 0
28MAY26 640.00 C 0.08 0.08 0.08 0.01 0.00 84 2 3,994 -2
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,734 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3,577 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,422 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 107 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 118 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 120 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 123 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 125 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 128 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 130 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 133 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 137 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 142 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 148 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,419 0
29MAY26 330.00 C 0.00 0.00 0.00 109.61 -17.99 95 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 99.60 -18.01 86 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 89.40 -18.23 69 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 79.28 -18.37 54 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 69.29 -17.37 48 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 59.34 -17.33 44 0 0 0
29MAY26 390.00 C 0.00 0.00 0.00 49.48 -17.19 41 0 0 0
29MAY26 400.00 C 0.00 0.00 0.00 40.95 -15.73 51 0 1 0
29MAY26 410.00 C 0.00 0.00 0.00 30.32 -16.32 36 0 0 0
29MAY26 420.00 C 21.00 21.20 21.00 21.16 -15.22 32 8 6 +6
29MAY26 430.00 C 19.85 19.85 12.86 13.08 -13.33 29 16 16 +16
29MAY26 440.00 C 18.35 18.35 7.00 7.28 -11.06 29 176 243 -25
29MAY26 450.00 C 8.00 8.00 3.40 3.40 -7.50 28 1,599 916 +749
29MAY26 460.00 C 5.44 5.83 1.62 1.52 -3.92 29 1,608 1,176 +830
29MAY26 470.00 C 2.67 2.85 0.85 0.63 -1.68 30 856 1,254 -152
29MAY26 480.00 C 1.46 1.46 0.67 0.31 -0.89 33 644 1,835 +505
29MAY26 490.00 C 0.52 0.59 0.52 0.14 -0.54 34 34 395 0
29MAY26 500.00 C 0.38 0.39 0.25 0.07 -0.34 36 125 756 +45
29MAY26 510.00 C 0.00 0.00 0.00 0.04 -0.24 38 0 216 0
29MAY26 520.00 C 0.00 0.00 0.00 0.02 -0.17 40 0 45 0
29MAY26 530.00 C 0.14 0.14 0.14 0.01 -0.13 41 175 202 +160
29MAY26 540.00 C 0.00 0.00 0.00 0.01 -0.09 45 0 14 0
29MAY26 550.00 C 0.00 0.00 0.00 0.01 -0.07 49 0 148 0
29MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 5 0
29MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 210.10 -18.19 90 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 204.94 -18.37 82 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 199.96 -18.37 80 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 194.98 -18.37 77 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 190.00 -18.37 75 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 185.02 -18.37 73 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 180.23 -18.18 75 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 175.07 -18.36 69 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 170.09 -18.36 67 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 165.12 -18.35 65 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 160.14 -18.36 63 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 155.16 -18.36 61 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 150.19 -18.35 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 145.21 -18.36 57 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 140.23 -18.36 55 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 130.27 -18.36 51 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 120.30 -18.38 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 110.84 -17.88 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 100.46 -18.30 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 90.73 -18.10 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 80.30 -18.65 30 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 70.60 -16.06 29 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 61.09 -15.70 29 0 29 0
29JUN26 390.00 C 0.00 0.00 0.00 51.88 -15.33 28 0 10 0
29JUN26 400.00 C 46.38 46.38 43.00 43.66 -14.20 29 7 59 +7
29JUN26 410.00 C 37.00 37.00 37.00 34.90 -13.95 27 1 31 0
29JUN26 420.00 C 28.78 28.78 27.38 27.38 -13.58 27 11 117 +9
29JUN26 430.00 C 32.70 32.70 21.55 21.40 -11.30 27 34 134 +27
29JUN26 440.00 C 22.20 22.20 15.00 15.40 -10.35 26 1,203 1,106 +532
29JUN26 450.00 C 20.26 20.26 10.68 11.15 -8.30 26 4,487 4,053 +3,170
29JUN26 460.00 C 14.00 14.00 7.80 8.11 -5.87 27 2,687 6,535 +1,965
29JUN26 470.00 C 9.93 10.60 5.72 5.77 -4.53 27 2,777 5,857 -340
29JUN26 480.00 C 7.80 7.80 4.11 4.01 -3.50 28 2,196 6,056 +1,269
29JUN26 490.00 C 5.43 5.43 3.00 2.76 -2.67 28 1,388 17,289 -10
29JUN26 500.00 C 3.91 4.21 2.25 1.88 -2.03 29 6,464 27,247 +3,495
29JUN26 510.00 C 2.76 2.76 1.80 1.27 -1.54 29 905 8,187 +434
29JUN26 520.00 C 2.28 2.32 1.41 0.86 -1.16 30 1,118 12,810 +93
29JUN26 530.00 C 1.65 1.65 1.17 0.58 -0.88 30 627 10,821 -2
29JUN26 540.00 C 1.42 1.42 1.01 0.39 -0.67 30 142 10,606 +75
29JUN26 550.00 C 1.22 1.25 0.88 0.26 -0.51 31 2,426 20,953 +1,034
29JUN26 560.00 C 0.88 0.89 0.73 0.18 -0.39 31 445 15,418 -415
29JUN26 570.00 C 0.76 0.82 0.66 0.12 -0.30 32 40 10,580 -17
29JUN26 580.00 C 0.66 0.70 0.58 0.08 -0.23 32 169 9,042 -135
29JUN26 590.00 C 0.51 0.65 0.51 0.06 -0.18 33 21 5,122 -11
29JUN26 600.00 C 0.55 0.60 0.43 0.04 -0.14 33 255 27,133 -131
29JUN26 610.00 C 0.45 0.45 0.40 0.03 -0.11 34 400 7,976 -400
29JUN26 620.00 C 0.00 0.00 0.00 0.02 -0.09 34 0 19,853 0
29JUN26 630.00 C 0.39 0.39 0.39 0.01 -0.08 34 20 12,787 -20
29JUN26 640.00 C 0.40 0.40 0.35 0.01 -0.06 35 92 5,007 0
29JUN26 650.00 C 0.24 0.24 0.24 0.01 -0.05 36 5 6,630 0
29JUN26 660.00 C 0.32 0.32 0.32 0.01 -0.04 38 5 17,951 -5
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 7,289 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 13,516 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17,142 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,148 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5,034 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5,824 0
29JUN26 760.00 C 0.14 0.14 0.14 0.01 0.00 49 32 8,381 0
29JUN26 770.00 C 0.13 0.13 0.13 0.01 0.00 51 2 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JUN26 800.00 C 0.10 0.10 0.10 0.01 0.00 54 150 17,622 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 55 0 138 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 278 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 461 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 60 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 61 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 63 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 65 0 977 0
30JUL26 230.00 C 0.00 0.00 0.00 211.16 -18.11 76 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 206.46 -17.85 77 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 201.12 -18.23 70 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 196.51 -17.88 72 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 191.58 -17.85 70 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 186.29 -18.18 65 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 181.66 -17.85 66 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 176.69 -17.86 64 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 171.73 -17.86 62 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 166.37 -18.25 57 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 161.78 -17.88 58 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 156.82 -17.87 56 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 151.85 -17.88 55 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 146.89 -17.87 53 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 141.90 -17.89 51 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 132.06 -17.80 48 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 121.85 -18.11 42 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 112.09 -17.93 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 102.37 -17.86 38 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 92.71 -17.75 36 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 81.88 -18.56 28 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 72.61 -15.32 28 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 63.65 -14.89 28 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 55.09 -14.32 27 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 47.03 -13.61 27 0 45 0
30JUL26 410.00 C 41.25 41.25 41.00 39.54 -12.76 27 400 430 +370
30JUL26 420.00 C 34.10 34.10 33.80 33.02 -11.47 27 700 700 +700
30JUL26 430.00 C 37.30 37.30 26.60 27.05 -10.23 27 466 1,618 +243
30JUL26 440.00 C 27.13 27.13 21.33 21.61 -10.06 27 715 752 +437
30JUL26 450.00 C 25.00 25.96 16.91 17.52 -8.16 27 615 2,494 +130
30JUL26 460.00 C 20.00 20.05 13.68 13.77 -6.68 27 269 2,641 -129
30JUL26 470.00 C 15.90 15.90 11.05 10.89 -5.42 28 191 4,839 +60
30JUL26 480.00 C 13.00 13.00 8.46 8.66 -4.21 28 205 5,282 +28
30JUL26 490.00 C 8.60 8.75 7.00 6.76 -3.30 29 46 2,919 +42
30JUL26 500.00 C 8.60 8.60 5.50 5.26 -2.53 29 1,008 15,115 +619
30JUL26 510.00 C 6.49 6.49 4.50 4.08 -1.91 29 283 10,727 +129
30JUL26 520.00 C 5.55 5.55 3.65 3.15 -1.42 29 175 6,464 -99
30JUL26 530.00 C 4.31 4.31 3.12 2.44 -1.03 30 267 2,323 +12
30JUL26 540.00 C 3.09 3.31 2.68 1.88 -0.74 30 7 2,303 0
30JUL26 550.00 C 2.90 2.90 2.24 1.46 -0.51 31 262 18,740 -3
30JUL26 560.00 C 2.40 2.40 1.93 1.13 -0.34 31 465 3,560 -115
30JUL26 570.00 C 1.70 1.70 1.70 0.88 -0.22 31 18 9,809 0
30JUL26 580.00 C 1.85 1.85 1.59 0.68 -0.14 32 11 6,607 -1
30JUL26 590.00 C 1.42 1.42 1.42 0.53 -0.08 32 2 3,247 -2
30JUL26 600.00 C 1.55 1.55 1.14 0.41 -0.05 32 144 18,653 +110
30JUL26 610.00 C 1.25 1.25 1.06 0.33 -0.01 33 200 70,591 0
30JUL26 620.00 C 0.95 0.95 0.95 0.26 +0.01 33 5 11,499 -5
30JUL26 630.00 C 1.00 1.00 1.00 0.20 +0.01 33 10 6,535 0
30JUL26 640.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 242 0
30JUL26 650.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 1,960 0
30JUL26 660.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 1,314 0
30JUL26 680.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 1,412 0
30JUL26 690.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 514 0
30JUL26 700.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,668 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 35 0 260 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 40 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 211.82 -18.29 66 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 206.87 -18.29 64 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 201.92 -18.29 62 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 196.96 -18.28 60 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 192.01 -18.30 59 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 187.05 -18.29 57 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 182.10 -18.24 55 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 177.14 -18.29 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 172.19 -18.29 52 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 167.25 -18.28 50 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 162.33 -18.26 49 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 157.41 -18.17 48 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 152.51 -18.12 46 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 147.62 -18.13 45 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 142.75 -18.09 44 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 133.09 -17.96 42 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 123.41 -17.90 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 113.77 -17.83 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 104.21 -17.60 36 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 94.77 -17.18 34 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 84.04 -18.21 29 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 75.23 -17.53 29 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 66.78 -14.32 29 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 58.75 -13.69 28 0 30 0
28AUG26 400.00 C 53.20 53.20 53.20 51.18 -12.97 28 50 51 +48
28AUG26 410.00 C 47.10 47.10 45.20 44.15 -12.13 28 1,500 1,500 +1,500
28AUG26 420.00 C 39.20 39.20 39.20 38.17 -10.72 28 51 230 +50
28AUG26 430.00 C 33.34 33.34 31.97 32.69 -9.32 29 62 62 +58
28AUG26 440.00 C 31.28 31.75 26.68 27.06 -9.71 28 1,246 2,236 +1,066
28AUG26 450.00 C 28.60 28.60 22.20 22.85 -8.03 28 174 2,900 +106
28AUG26 460.00 C 26.00 26.30 18.74 18.97 -6.64 28 829 2,717 +107
28AUG26 470.00 C 18.29 18.54 15.48 15.64 -5.71 29 271 2,385 -10
28AUG26 480.00 C 15.75 15.75 12.90 12.82 -4.87 29 240 2,077 +179
28AUG26 490.00 C 13.95 13.95 10.95 10.45 -4.11 29 53 1,740 +50
28AUG26 500.00 C 12.30 13.00 9.10 8.48 -3.44 29 743 8,413 +335
28AUG26 510.00 C 9.80 9.80 7.88 6.85 -2.86 29 123 791 -26
28AUG26 520.00 C 9.16 9.16 7.50 5.51 -2.36 29 51 1,240 +48
28AUG26 530.00 C 7.60 7.60 5.80 4.41 -1.95 29 52 1,812 +17
28AUG26 540.00 C 5.51 5.55 4.90 3.53 -1.58 29 633 1,990 +461
28AUG26 550.00 C 5.72 5.72 4.19 2.81 -1.29 29 1,410 9,273 +461
28AUG26 560.00 C 4.20 4.20 4.19 2.24 -1.04 30 46 6,740 0
28AUG26 570.00 C 0.00 0.00 0.00 1.78 -0.84 30 0 3,424 0
28AUG26 580.00 C 3.20 3.20 3.00 1.41 -0.68 30 111 15,384 0
28AUG26 590.00 C 2.60 2.60 2.60 1.11 -0.55 30 5 4,914 0
28AUG26 600.00 C 3.00 3.00 2.19 0.88 -0.44 30 2,845 20,988 +1,265
28AUG26 610.00 C 2.10 2.10 2.10 0.70 -0.35 30 5 2,181 0
28AUG26 620.00 C 0.00 0.00 0.00 0.55 -0.29 31 0 2,129 0
28AUG26 630.00 C 0.00 0.00 0.00 0.42 -0.24 31 0 2,135 0
28AUG26 640.00 C 1.66 1.66 1.66 0.34 -0.19 31 30 2,114 -6
28AUG26 650.00 C 1.52 1.52 1.40 0.27 -0.15 31 80 2,329 -41
28AUG26 660.00 C 0.00 0.00 0.00 0.22 -0.11 31 0 3,524 0
28AUG26 670.00 C 1.28 1.28 1.10 0.17 -0.10 31 41 1,388 -30
28AUG26 680.00 C 0.00 0.00 0.00 0.13 -0.08 31 0 884 0
28AUG26 690.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 561 0
28AUG26 700.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 476 0
28AUG26 710.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 745 0
28AUG26 720.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 158 0
28AUG26 730.00 C 0.80 0.82 0.75 0.04 -0.03 32 14 26 +14
28AUG26 740.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 17 0
28AUG26 750.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 516 0
29SEP26 230.00 C 0.00 0.00 0.00 213.18 -17.97 63 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 208.24 -17.97 61 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 203.08 -18.19 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 198.37 -17.97 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 193.43 -17.97 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 188.51 -17.95 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 183.59 -17.93 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 178.69 -17.90 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 173.80 -17.86 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 168.89 -17.85 49 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 164.05 -17.78 48 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 159.20 -17.74 47 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 154.03 -18.03 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 149.19 -18.01 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 144.37 -17.97 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 134.73 -17.92 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 125.15 -17.59 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 115.65 -17.13 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 106.42 -16.53 35 0 0 0
29SEP26 350.00 C 96.60 96.60 96.60 97.23 -16.04 34 1 7 +1
29SEP26 360.00 C 0.00 0.00 0.00 88.26 -15.54 33 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 78.32 -16.26 29 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 70.20 -12.97 29 0 427 0
29SEP26 390.00 C 0.00 0.00 0.00 62.46 -12.39 29 0 202 0
29SEP26 400.00 C 0.00 0.00 0.00 56.79 -10.13 30 0 799 0
29SEP26 410.00 C 49.49 49.49 49.49 48.26 -11.17 28 50 665 0
29SEP26 420.00 C 44.00 44.00 44.00 42.29 -10.11 28 5 68 +5
29SEP26 430.00 C 37.80 37.80 37.80 36.25 -9.63 28 1 195 +1
29SEP26 440.00 C 38.90 38.90 31.50 31.41 -9.66 28 90 353 +87
29SEP26 450.00 C 33.00 33.00 26.70 26.99 -8.42 28 139 3,565 +12
29SEP26 460.00 C 27.00 27.00 22.94 23.09 -7.24 28 70 2,060 +26
29SEP26 470.00 C 24.60 24.60 19.71 19.62 -6.34 28 961 1,949 +813
29SEP26 480.00 C 20.48 20.48 16.59 16.60 -5.51 28 680 3,435 +209
29SEP26 490.00 C 19.30 19.30 14.75 14.00 -4.73 29 104 3,804 -2
29SEP26 500.00 C 16.00 16.00 12.25 11.77 -4.03 29 211 7,021 +164
29SEP26 510.00 C 13.18 13.18 10.70 9.86 -3.41 29 68 3,281 +13
29SEP26 520.00 C 11.11 11.11 9.10 8.24 -2.86 29 241 4,067 +183
29SEP26 530.00 C 10.62 10.62 7.98 6.88 -2.37 29 132 6,753 +39
29SEP26 540.00 C 8.50 8.50 7.00 5.73 -1.95 29 5 2,448 -1
29SEP26 550.00 C 6.90 6.90 6.00 4.76 -1.59 29 244 38,616 +81
29SEP26 560.00 C 5.39 5.39 5.25 3.95 -1.30 29 3 3,716 0
29SEP26 570.00 C 5.46 5.46 4.60 3.28 -1.04 30 38 4,017 0
29SEP26 580.00 C 4.70 4.70 4.40 2.72 -0.83 30 78 7,418 -48
29SEP26 590.00 C 3.82 3.82 3.81 2.25 -0.66 30 30 2,088 0
29SEP26 600.00 C 3.88 3.88 3.40 1.87 -0.51 30 875 22,254 +54
29SEP26 610.00 C 3.13 3.13 3.13 1.55 -0.39 30 4 6,492 +4
29SEP26 620.00 C 2.80 2.80 2.80 1.28 -0.31 30 5 5,646 +3
29SEP26 630.00 C 0.00 0.00 0.00 1.03 -0.26 30 0 5,458 0
29SEP26 640.00 C 0.00 0.00 0.00 0.88 -0.17 31 0 7,327 0
29SEP26 650.00 C 2.40 2.40 2.20 0.73 -0.13 31 50 50,513 +10
29SEP26 660.00 C 0.00 0.00 0.00 0.61 -0.09 31 0 7,093 0
29SEP26 670.00 C 0.00 0.00 0.00 0.49 -0.06 31 0 3,151 0
29SEP26 680.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 10,710 0
29SEP26 690.00 C 1.58 1.58 1.58 0.34 -0.02 31 1 419 -1
29SEP26 700.00 C 1.58 1.58 1.58 0.29 -0.01 31 25 2,751 +25
29SEP26 710.00 C 0.00 0.00 0.00 0.24 0.00 31 0 1,278 0
29SEP26 720.00 C 0.00 0.00 0.00 0.20 0.00 32 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 714 0
29SEP26 750.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 1,904 0
29SEP26 760.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 1,354 0
29SEP26 770.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 1,518 0
29SEP26 780.00 C 0.94 0.94 0.94 0.07 +0.01 32 30 2,082 0
29SEP26 790.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 578 0
29SEP26 800.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 846 0
29SEP26 810.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 31 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 31 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 34 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 35 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 37 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 216.18 -17.63 54 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 211.34 -17.60 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 206.51 -17.57 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 201.70 -17.52 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 196.89 -17.57 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 191.74 -17.79 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 186.95 -17.87 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 182.23 -17.71 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 177.42 -17.80 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 172.48 -17.87 43 0 0 0
30DEC26 280.00 C 170.00 170.00 170.00 167.72 -17.63 42 16 28 +16
30DEC26 285.00 C 0.00 0.00 0.00 163.16 -17.21 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 158.47 -16.93 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 153.75 -16.71 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 148.86 -16.67 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 139.72 -16.05 38 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 130.40 -15.74 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 121.42 -15.25 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 112.53 -14.87 34 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 103.91 -14.44 33 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 95.59 -13.97 32 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 85.06 -16.00 28 0 563 0
30DEC26 380.00 C 87.00 87.00 87.00 77.66 -15.21 28 1 474 +1
30DEC26 390.00 C 79.89 79.89 79.89 70.63 -11.93 28 50 315 0
30DEC26 400.00 C 77.57 77.57 68.00 63.98 -13.59 28 7 1,366 +6
30DEC26 410.00 C 0.00 0.00 0.00 57.74 -10.69 28 0 193 0
30DEC26 420.00 C 57.90 57.90 57.90 53.26 -8.69 29 2 344 +2
30DEC26 430.00 C 52.61 52.61 48.24 47.86 -8.00 29 4,002 4,132 +4,002
30DEC26 440.00 C 43.04 43.50 43.04 42.68 -8.90 29 51 289 +51
30DEC26 450.00 C 42.70 42.70 38.08 37.91 -8.35 29 242 6,191 +22
30DEC26 460.00 C 42.40 42.40 33.73 33.81 -7.43 29 1,261 1,951 +1,050
30DEC26 470.00 C 36.00 36.00 30.00 30.08 -6.87 29 22 334 +5
30DEC26 480.00 C 31.80 31.80 26.62 26.72 -6.32 29 60 4,717 +49
30DEC26 490.00 C 28.20 28.20 25.00 23.70 -5.81 29 77 1,269 +31
30DEC26 500.00 C 25.00 25.00 21.50 20.98 -5.34 29 222 2,973 +113
30DEC26 510.00 C 19.60 19.60 19.30 18.56 -4.89 29 17 2,389 0
30DEC26 520.00 C 21.00 21.40 17.20 16.39 -4.49 29 170 6,599 +4
30DEC26 530.00 C 17.20 17.20 15.44 14.46 -4.12 29 17 2,967 -3
30DEC26 540.00 C 15.24 15.24 13.82 12.75 -3.77 29 111 7,948 +102
30DEC26 550.00 C 15.30 15.30 12.33 11.24 -3.45 29 1,330 13,424 +748
30DEC26 560.00 C 11.40 11.40 11.06 9.90 -3.16 29 95 2,476 -87
30DEC26 570.00 C 12.01 12.01 10.09 8.71 -2.89 29 104 5,120 +31
30DEC26 580.00 C 10.80 10.80 9.20 7.67 -2.65 29 107 5,561 +38
30DEC26 590.00 C 10.05 10.05 8.35 6.75 -2.42 30 43 3,583 +7
30DEC26 600.00 C 9.04 9.41 7.50 5.94 -2.22 30 4,267 17,863 +175
30DEC26 610.00 C 7.42 7.60 7.42 5.22 -2.04 30 103 3,507 0
30DEC26 620.00 C 7.15 7.15 7.15 4.60 -1.87 30 1 7,646 0
30DEC26 630.00 C 6.42 6.42 6.00 4.05 -1.71 30 2 1,867 -1
30DEC26 640.00 C 5.90 5.90 5.50 3.56 -1.58 30 50 3,351 -45
30DEC26 650.00 C 5.51 5.51 5.15 3.14 -1.45 30 10 2,819 +7
30DEC26 660.00 C 0.00 0.00 0.00 2.77 -1.33 30 0 2,304 0
30DEC26 670.00 C 0.00 0.00 0.00 2.44 -1.12 30 0 933 0
30DEC26 680.00 C 4.50 4.50 4.40 2.15 -1.03 30 31 1,475 +31
30DEC26 690.00 C 0.00 0.00 0.00 1.90 -0.95 31 0 583 0
30DEC26 700.00 C 4.00 4.10 3.80 1.68 -0.96 31 143 15,503 +21
30DEC26 710.00 C 0.00 0.00 0.00 1.44 -0.86 31 0 350 0
30DEC26 720.00 C 0.00 0.00 0.00 1.28 -0.79 31 0 1,693 0
30DEC26 730.00 C 0.00 0.00 0.00 1.13 -0.79 31 0 452 0
30DEC26 740.00 C 0.00 0.00 0.00 1.00 -0.73 31 0 2,302 0
30DEC26 750.00 C 0.00 0.00 0.00 0.89 -0.67 31 0 13,523 0
30DEC26 760.00 C 2.67 2.67 2.67 0.79 -0.62 31 30 2,636 0
30DEC26 770.00 C 2.61 2.61 2.61 0.73 -0.55 31 30 2,239 0
30DEC26 780.00 C 2.41 2.41 2.41 0.63 -0.53 31 30 1,803 0
30DEC26 790.00 C 2.36 2.36 2.30 0.56 -0.49 32 60 245 0
30DEC26 800.00 C 2.32 2.32 2.15 0.50 -0.46 32 70 963 +20
30DEC26 810.00 C 0.00 0.00 0.00 0.45 -0.42 32 0 1,142 0
30DEC26 820.00 C 2.10 2.10 2.03 0.40 -0.39 32 2 782 0
30DEC26 830.00 C 0.00 0.00 0.00 0.36 -0.37 32 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.32 -0.32 32 0 401 0
30DEC26 850.00 C 1.80 1.80 1.80 0.29 -0.30 32 2 471 -2
30DEC26 860.00 C 0.00 0.00 0.00 0.26 -0.28 32 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 0.23 -0.27 32 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.21 -0.25 33 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.19 -0.23 33 0 78 0
30DEC26 900.00 C 0.00 0.00 0.00 0.17 -0.22 33 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.15 -0.21 33 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.14 -0.19 33 0 213 0
30DEC26 930.00 C 0.00 0.00 0.00 0.13 -0.18 33 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.12 -0.17 33 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.10 -0.17 33 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.09 -0.16 33 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.08 -0.15 33 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.07 -0.14 33 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.06 -0.14 33 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.05 -0.14 33 0 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 218.63 -16.68 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 213.70 -18.01 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 209.11 -17.88 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 204.46 -17.77 46 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 199.75 -17.69 45 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 195.04 -17.46 44 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 190.30 -17.27 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 185.61 -17.04 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 181.51 -16.25 43 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 176.29 -16.60 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 171.66 -16.38 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 167.05 -16.17 39 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 162.47 -15.96 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 157.97 -15.70 38 0 0 0
30MAR27 300.00 C 153.30 153.30 153.30 153.55 -15.39 38 1 4 +1
30MAR27 310.00 C 0.00 0.00 0.00 144.50 -15.11 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 135.54 -14.90 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 126.98 -14.49 34 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 118.67 -14.05 33 0 0 0
30MAR27 350.00 C 118.93 119.02 118.00 110.56 -13.64 33 133 147 +133
30MAR27 360.00 C 102.93 103.29 102.93 102.73 -13.21 32 120 334 +120
30MAR27 370.00 C 95.15 95.15 95.15 95.15 -12.80 31 1 176 +1
30MAR27 380.00 C 0.00 0.00 0.00 87.89 -12.37 31 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 78.73 -14.15 29 0 169 0
30MAR27 400.00 C 85.81 85.81 74.50 74.53 -11.28 30 16 1,335 +15
30MAR27 410.00 C 0.00 0.00 0.00 66.31 -10.46 28 0 44 0
30MAR27 420.00 C 68.50 69.40 62.40 62.40 -8.16 30 4,331 18,087 +4,331
30MAR27 430.00 C 52.74 52.74 52.74 56.86 -7.81 29 19 950 +18
30MAR27 440.00 C 56.00 56.00 51.50 51.66 -9.23 29 76 958 +20
30MAR27 450.00 C 58.00 58.00 47.10 46.79 -8.73 29 129 608 +3
30MAR27 460.00 C 50.50 50.50 43.46 42.46 -8.02 29 69 513 -17
30MAR27 470.00 C 43.32 43.32 39.00 38.46 -7.32 29 12 2,332 +9
30MAR27 480.00 C 40.80 40.80 36.20 34.78 -7.04 28 49 2,826 +39
30MAR27 490.00 C 39.86 39.86 33.12 31.38 -6.80 28 154 321 +131
30MAR27 500.00 C 34.83 34.83 29.30 28.27 -6.56 28 1,148 2,693 +1,024
30MAR27 510.00 C 32.20 32.20 27.20 25.42 -6.35 28 18 660 +2
30MAR27 520.00 C 24.91 24.91 24.40 22.83 -6.13 28 11 1,658 +10
30MAR27 530.00 C 23.00 23.00 22.40 20.46 -5.94 28 23 2,539 +12
30MAR27 540.00 C 24.63 24.63 20.61 18.32 -5.74 28 2 3,196 0
30MAR27 550.00 C 22.30 22.30 18.80 16.37 -5.56 28 250 1,258 +38
30MAR27 560.00 C 20.50 20.50 17.20 14.61 -5.38 28 194 2,751 -190
30MAR27 570.00 C 16.26 16.35 16.21 13.02 -5.20 28 224 1,538 +224
30MAR27 580.00 C 16.40 16.40 14.50 11.59 -5.03 28 147 1,401 -2
30MAR27 590.00 C 14.10 14.10 13.43 10.31 -4.85 28 2 1,309 +1
30MAR27 600.00 C 14.50 14.50 12.25 9.15 -4.69 28 2,718 4,895 +1,221
30MAR27 610.00 C 12.15 12.15 11.43 8.12 -4.52 28 149 1,803 0
30MAR27 620.00 C 11.40 11.53 11.15 7.19 -4.35 28 47 2,550 0
30MAR27 630.00 C 10.00 10.00 10.00 6.36 -4.19 28 1 1,423 +1
30MAR27 640.00 C 9.65 9.65 9.65 5.63 -4.02 28 2 1,001 +2
30MAR27 650.00 C 9.00 9.00 9.00 4.97 -3.87 28 30 701 +30
30MAR27 660.00 C 0.00 0.00 0.00 4.39 -3.71 28 0 189 0
30MAR27 670.00 C 0.00 0.00 0.00 3.87 -3.55 28 0 2,517 0
30MAR27 680.00 C 7.01 7.01 7.00 3.41 -3.40 28 50 821 -40
30MAR27 690.00 C 0.00 0.00 0.00 3.00 -3.26 28 0 314 0
30MAR27 700.00 C 6.80 6.80 6.21 2.64 -2.94 28 2,066 5,753 +2,056
30MAR27 710.00 C 0.00 0.00 0.00 2.25 -2.89 28 0 1,721 0
30MAR27 720.00 C 0.00 0.00 0.00 1.98 -2.75 28 0 105 0
30MAR27 730.00 C 0.00 0.00 0.00 1.74 -2.62 28 0 108 0
30MAR27 740.00 C 0.00 0.00 0.00 1.52 -2.51 28 0 2,478 0
30MAR27 750.00 C 0.00 0.00 0.00 1.38 -2.34 28 0 142 0
30MAR27 760.00 C 0.00 0.00 0.00 1.21 -2.23 28 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 1.06 -2.12 28 0 229 0
30MAR27 780.00 C 4.50 4.60 4.50 0.92 -2.12 28 12 195 +10
30MAR27 790.00 C 0.00 0.00 0.00 0.81 -1.93 28 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 0.71 -1.83 28 0 285 0
30MAR27 810.00 C 0.00 0.00 0.00 0.62 -1.74 28 0 32 0
30MAR27 820.00 C 0.00 0.00 0.00 0.54 -1.66 28 0 132 0
30MAR27 830.00 C 3.69 3.69 3.69 0.47 -1.58 28 46 256 +46
30MAR27 840.00 C 0.00 0.00 0.00 0.40 -1.51 27 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 0.36 -1.48 28 0 765 0
TOTAL CALL 134,845 1,627,382 +40,973
22MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
22MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
22MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
22MAY26 390.00 P 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
22MAY26 400.00 P 0.00 0.00 0.00 0.04 +0.03 73 0 95 0
22MAY26 410.00 P 0.00 0.00 0.00 0.10 +0.08 63 0 48 0
22MAY26 420.00 P 0.06 0.16 0.06 0.30 +0.24 53 69 340 -18
22MAY26 430.00 P 0.10 0.95 0.10 1.02 +0.80 44 1,935 1,951 +1,176
22MAY26 440.00 P 0.22 4.20 0.22 3.62 +2.87 33 4,825 2,474 +870
22MAY26 450.00 P 1.00 11.87 1.00 11.12 +8.69 28 3,183 3,740 +425
22MAY26 460.00 P 6.50 20.61 5.57 21.04 +14.32 41 836 1,238 -968
22MAY26 470.00 P 14.91 30.00 14.91 31.00 +15.48 0 171 613 -415
22MAY26 480.00 P 39.20 41.50 37.22 41.00 +15.93 0 14 196 -1
22MAY26 490.00 P 0.00 0.00 0.00 51.00 +16.09 0 0 10 -30
22MAY26 500.00 P 0.00 0.00 0.00 61.00 +16.15 0 0 3 0
22MAY26 510.00 P 0.00 0.00 0.00 71.00 +16.17 0 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 81.00 +16.19 0 0 1 0
22MAY26 530.00 P 0.00 0.00 0.00 91.00 +16.19 0 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 101.00 +16.20 0 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 111.00 +16.20 0 0 0 0
22MAY26 560.00 P 0.00 0.00 0.00 121.00 +16.20 0 0 0 0
22MAY26 570.00 P 0.00 0.00 0.00 131.00 +16.20 0 0 0 0
22MAY26 580.00 P 0.00 0.00 0.00 141.00 +16.20 0 0 0 0
22MAY26 590.00 P 0.00 0.00 0.00 151.00 +16.20 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 106 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 95 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 48 0 997 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 41 0 111 0
28MAY26 380.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,984 0
28MAY26 390.00 P 0.10 0.17 0.10 0.06 +0.05 36 310 1,606 +16
28MAY26 400.00 P 0.09 0.31 0.09 0.18 +0.16 34 292 4,132 +90
28MAY26 410.00 P 0.24 0.58 0.24 0.55 +0.50 32 430 2,667 -96
28MAY26 420.00 P 0.20 1.29 0.20 1.36 +1.17 30 1,374 6,826 -108
28MAY26 430.00 P 0.50 3.18 0.44 3.28 +2.68 28 2,380 7,976 -22
28MAY26 440.00 P 1.30 7.28 1.11 6.95 +5.20 26 4,538 10,151 -140
28MAY26 450.00 P 3.94 14.00 3.10 13.47 +9.20 27 3,556 15,859 -371
28MAY26 460.00 P 8.60 22.00 7.76 21.60 +12.77 25 1,412 32,486 -158
28MAY26 470.00 P 16.20 31.00 14.75 31.50 +15.12 33 461 12,172 -102
28MAY26 480.00 P 25.83 41.00 25.00 41.17 +15.34 35 979 12,398 -464
28MAY26 490.00 P 34.63 52.00 33.66 52.00 +16.68 54 270 13,009 -65
28MAY26 500.00 P 44.00 61.00 44.00 61.00 +14.59 0 204 9,748 -8
28MAY26 510.00 P 53.95 70.82 53.00 71.00 +16.07 0 515 11,043 -218
28MAY26 520.00 P 65.29 81.00 65.29 81.00 +16.14 0 163 6,078 0
28MAY26 530.00 P 74.50 89.50 74.50 91.00 +15.00 0 9 4,528 -8
28MAY26 540.00 P 84.81 100.60 84.50 101.00 +16.19 0 54 3,430 -36
28MAY26 550.00 P 109.10 110.80 109.10 111.00 +16.20 0 44 3,448 -10
28MAY26 560.00 P 106.84 120.13 106.84 121.00 +13.06 0 879 4,166 +177
28MAY26 570.00 P 123.40 129.82 123.40 131.00 +16.20 0 16 152 0
28MAY26 580.00 P 123.31 123.31 123.31 141.00 +16.20 0 13 101 -13
28MAY26 590.00 P 0.00 0.00 0.00 151.00 +16.20 0 0 90 0
28MAY26 600.00 P 0.00 0.00 0.00 161.00 +16.20 0 0 36 0
28MAY26 610.00 P 161.42 169.91 161.42 171.00 +16.20 0 298 140 -485
28MAY26 620.00 P 0.00 0.00 0.00 181.00 +16.20 0 0 74 0
28MAY26 630.00 P 0.00 0.00 0.00 191.00 +16.20 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 201.00 +16.20 0 0 0 -32
28MAY26 650.00 P 0.00 0.00 0.00 211.00 +16.20 0 0 0 -36
28MAY26 660.00 P 0.00 0.00 0.00 221.00 +16.20 0 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 231.00 +16.20 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 241.00 +16.20 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 251.00 +16.20 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 261.00 +16.20 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 271.00 +16.20 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 281.00 +16.20 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 291.00 +16.20 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 301.00 +16.20 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 311.00 +16.20 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 321.00 +16.20 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 331.00 +16.20 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 341.00 +16.20 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 351.00 +16.20 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 361.00 +16.20 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 371.00 +16.20 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 381.00 +16.20 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 391.00 +16.20 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 401.00 +16.20 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 411.00 +16.20 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 421.00 +16.20 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 431.00 +16.20 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 441.00 +16.20 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 451.00 +16.20 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 461.00 +16.20 0 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.06 +0.05 46 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.12 +0.11 44 0 0 0
29MAY26 390.00 P 0.10 0.10 0.10 0.25 +0.24 41 30 30 +30
29MAY26 400.00 P 0.30 0.30 0.30 0.51 +0.48 38 20 170 +20
29MAY26 410.00 P 0.25 0.65 0.25 1.06 +0.96 36 34 42 +31
29MAY26 420.00 P 0.34 1.55 0.34 2.13 +1.79 33 822 840 +797
29MAY26 430.00 P 0.72 3.85 0.72 4.12 +3.21 30 2,521 1,054 +811
29MAY26 440.00 P 1.75 7.70 1.50 7.67 +5.42 27 1,151 1,374 +668
29MAY26 450.00 P 4.19 14.00 3.70 13.79 +8.83 27 995 708 -297
29MAY26 460.00 P 9.53 22.40 9.53 21.69 +12.16 25 64 197 0
29MAY26 470.00 P 16.00 30.30 15.78 31.50 +15.12 31 34 380 -8
29MAY26 480.00 P 39.80 39.80 39.80 41.17 +15.34 33 10 183 +10
29MAY26 490.00 P 50.80 50.80 50.80 52.00 +16.68 51 1 61 +1
29MAY26 500.00 P 44.00 44.00 44.00 61.00 +14.59 0 21 21 +21
29MAY26 510.00 P 0.00 0.00 0.00 71.00 +16.07 0 0 20 0
29MAY26 520.00 P 0.00 0.00 0.00 81.00 +16.14 0 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 91.00 +15.00 0 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 101.00 +16.19 0 0 0 0
29MAY26 550.00 P 0.00 0.00 0.00 111.00 +16.20 0 0 0 0
29MAY26 560.00 P 0.00 0.00 0.00 121.00 +13.06 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 131.00 +16.20 0 0 0 0
29MAY26 580.00 P 0.00 0.00 0.00 141.00 +16.20 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 159 0
29JUN26 330.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 211 0
29JUN26 340.00 P 0.27 0.27 0.27 0.07 +0.03 31 3 507 0
29JUN26 350.00 P 0.00 0.00 0.00 0.15 +0.07 30 0 438 0
29JUN26 360.00 P 0.25 0.48 0.25 0.30 +0.15 30 191 2,703 +144
29JUN26 370.00 P 0.55 0.65 0.55 0.58 +0.30 29 900 1,430 +900
29JUN26 380.00 P 0.77 1.10 0.77 1.07 +0.55 29 213 4,530 +121
29JUN26 390.00 P 0.90 1.73 0.89 1.75 +0.89 28 236 2,033 +123
29JUN26 400.00 P 1.48 2.79 1.48 2.88 +1.40 27 851 13,715 +370
29JUN26 410.00 P 1.96 4.40 1.96 4.63 +2.20 27 856 5,820 +410
29JUN26 420.00 P 3.00 6.88 2.94 7.07 +3.25 26 1,123 6,888 -43
29JUN26 430.00 P 5.03 10.31 4.75 10.32 +4.53 26 4,168 11,485 +2,429
29JUN26 440.00 P 7.81 15.00 7.40 14.75 +6.26 25 2,453 10,335 +1,095
29JUN26 450.00 P 11.57 20.88 10.90 20.58 +8.45 25 2,078 19,361 +1,786
29JUN26 460.00 P 16.50 28.00 15.81 27.35 +10.67 26 775 14,124 -165
29JUN26 470.00 P 22.19 35.81 22.19 35.16 +12.25 26 272 8,333 +65
29JUN26 480.00 P 29.99 43.60 29.99 43.60 +13.61 27 678 9,507 +7
29JUN26 490.00 P 38.00 54.29 38.00 52.00 +14.21 25 1,668 12,855 -1,460
29JUN26 500.00 P 46.41 62.20 41.81 61.10 +14.69 23 680 18,158 -106
29JUN26 510.00 P 55.76 72.00 55.76 71.40 +13.17 28 276 15,890 +40
29JUN26 520.00 P 63.63 81.20 63.63 81.00 +15.14 0 930 13,459 +210
29JUN26 530.00 P 89.76 90.70 89.76 91.05 +13.38 30 46 5,274 +30
29JUN26 540.00 P 100.80 100.80 100.80 101.00 +15.89 0 1 8,045 0
29JUN26 550.00 P 95.00 109.79 93.52 111.00 +16.08 0 56 9,021 +36
29JUN26 560.00 P 107.94 119.43 107.94 121.00 +13.06 0 63 14,407 -1
29JUN26 570.00 P 121.59 121.59 121.59 131.00 +14.83 0 33 5,003 +27
29JUN26 580.00 P 133.00 140.00 133.00 141.00 +16.20 0 12 9,307 -11
29JUN26 590.00 P 0.00 0.00 0.00 151.00 +16.20 0 0 2,361 -532
29JUN26 600.00 P 153.26 157.90 153.26 161.00 +16.20 0 45 2,205 +35
29JUN26 610.00 P 163.22 166.00 163.22 171.00 +16.20 0 38 913 +35
29JUN26 620.00 P 164.41 178.01 164.41 181.00 +14.93 0 189 2,059 +189
29JUN26 630.00 P 174.07 184.84 174.07 191.00 +16.20 0 187 1,218 -313
29JUN26 640.00 P 183.35 199.57 183.35 201.00 +16.20 0 364 493 +262
29JUN26 650.00 P 194.04 209.98 194.04 211.00 +16.20 0 468 253 -167
29JUN26 660.00 P 0.00 0.00 0.00 221.00 +16.20 0 0 4 0
29JUN26 670.00 P 0.00 0.00 0.00 231.00 +16.20 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 241.00 +16.20 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 251.00 +16.20 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 261.00 +16.20 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 271.00 +16.20 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 281.00 +16.20 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 291.00 +16.20 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 301.00 +16.20 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 311.00 +16.20 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 321.00 +16.20 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 331.00 +16.20 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 341.00 +16.20 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 351.00 +16.20 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 361.00 +16.20 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 371.00 +16.20 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 381.00 +16.20 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 391.00 +16.20 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 401.00 +16.20 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 411.00 +16.20 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 421.00 +16.20 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 431.00 +16.20 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 441.00 +16.20 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 451.00 +16.20 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 461.00 +16.20 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 471.00 +16.20 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 481.00 +16.20 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.10 +0.06 29 0 0 0
30JUL26 330.00 P 0.43 0.55 0.43 0.19 +0.11 29 298 313 +298
30JUL26 340.00 P 0.62 0.79 0.62 0.36 +0.21 29 213 231 +210
30JUL26 350.00 P 0.74 1.02 0.74 0.65 +0.36 28 98 548 +98
30JUL26 360.00 P 1.16 1.45 1.16 1.11 +0.59 28 174 1,867 +174
30JUL26 370.00 P 1.30 1.98 1.21 1.82 +0.93 28 28 1,578 +27
30JUL26 380.00 P 2.11 2.82 2.09 2.85 +1.38 28 147 8,263 +66
30JUL26 390.00 P 2.91 3.93 2.91 4.15 +1.85 27 75 1,867 +44
30JUL26 400.00 P 3.06 5.85 3.06 5.89 +2.54 27 460 4,870 +247
30JUL26 410.00 P 4.70 8.18 4.70 8.30 +3.37 27 135 2,166 -4
30JUL26 420.00 P 7.12 11.21 7.12 11.35 +4.32 26 465 13,664 +311
30JUL26 430.00 P 9.81 15.00 9.81 15.16 +5.44 26 283 13,920 +223
30JUL26 440.00 P 12.48 19.80 12.48 19.80 +6.73 26 512 5,892 +65
30JUL26 450.00 P 17.97 25.30 17.97 25.30 +8.18 26 306 6,991 -45
30JUL26 460.00 P 20.00 32.00 20.00 31.56 +9.66 26 468 8,857 +36
30JUL26 470.00 P 27.57 38.40 27.57 38.57 +10.86 26 265 7,248 +78
30JUL26 480.00 P 35.86 50.00 35.86 46.10 +11.92 26 252 5,126 -13
30JUL26 490.00 P 0.00 0.00 0.00 55.74 +13.22 28 0 3,298 0
30JUL26 500.00 P 0.00 0.00 0.00 64.33 +15.25 29 0 1,523 0
30JUL26 510.00 P 72.06 72.06 72.06 73.28 +14.54 29 30 553 +30
30JUL26 520.00 P 67.00 82.00 66.49 82.51 +15.48 29 125 605 +65
30JUL26 530.00 P 75.71 91.47 75.71 91.47 +13.80 28 201 776 +131
30JUL26 540.00 P 96.00 100.77 96.00 101.52 +15.72 30 174 1,055 +174
30JUL26 550.00 P 106.00 106.00 106.00 111.25 +15.91 30 10 1,027 +10
30JUL26 560.00 P 120.70 120.70 120.70 121.08 +13.14 31 30 403 +30
30JUL26 570.00 P 0.00 0.00 0.00 131.01 +14.84 31 0 430 0
30JUL26 580.00 P 140.00 140.00 140.00 141.00 +16.20 0 2 1,051 0
30JUL26 590.00 P 0.00 0.00 0.00 151.00 +16.20 0 0 310 0
30JUL26 600.00 P 148.50 160.00 148.50 161.00 +16.20 0 128 3,066 -59
30JUL26 610.00 P 153.32 153.32 153.32 171.00 +16.20 0 60 179 +30
30JUL26 620.00 P 0.00 0.00 0.00 181.00 +14.93 0 0 120 0
30JUL26 630.00 P 0.00 0.00 0.00 191.00 +16.20 0 0 30 0
30JUL26 640.00 P 184.10 184.10 184.10 201.00 +16.20 0 1 1 +1
30JUL26 650.00 P 0.00 0.00 0.00 211.00 +16.20 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 221.00 +16.20 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 231.00 +16.20 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 241.00 +16.20 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 251.00 +16.20 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 261.00 +16.20 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 271.00 +16.20 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 281.00 +16.20 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 291.00 +16.20 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 301.00 +16.20 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 311.00 +16.20 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 321.00 +16.20 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 331.00 +16.20 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 341.00 +16.20 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 351.00 +16.20 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 361.00 +16.20 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.13 +0.06 30 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.24 +0.11 30 0 32 0
28AUG26 320.00 P 0.00 0.00 0.00 0.42 +0.19 30 0 32 0
28AUG26 330.00 P 1.10 1.20 1.10 0.70 +0.29 30 5 143 +5
28AUG26 340.00 P 0.00 0.00 0.00 1.13 +0.47 29 0 72 0
28AUG26 350.00 P 2.10 2.10 2.10 1.75 +0.71 29 2 86 +2
28AUG26 360.00 P 0.00 0.00 0.00 2.62 +1.04 29 0 602 0
28AUG26 370.00 P 3.75 3.75 3.75 3.78 +1.47 29 30 408 0
28AUG26 380.00 P 3.28 5.00 3.28 5.00 +1.91 28 122 758 +111
28AUG26 390.00 P 4.03 6.65 4.03 6.82 +2.46 28 190 1,408 +124
28AUG26 400.00 P 6.98 8.81 6.85 9.14 +3.15 28 546 3,745 +482
28AUG26 410.00 P 7.99 11.81 7.99 12.02 +4.00 28 599 2,277 +475
28AUG26 420.00 P 9.53 15.22 9.52 15.44 +4.95 27 456 2,880 +213
28AUG26 430.00 P 15.08 19.28 15.08 19.41 +5.98 27 535 4,570 +90
28AUG26 440.00 P 19.50 24.00 19.50 24.15 +7.13 27 258 6,977 -26
28AUG26 450.00 P 20.83 28.88 20.83 29.73 +8.53 27 211 4,312 +145
28AUG26 460.00 P 26.39 34.90 26.39 35.89 +9.96 27 387 8,775 +119
28AUG26 470.00 P 33.55 43.09 33.55 42.45 +10.87 27 235 2,162 -216
28AUG26 480.00 P 40.00 49.30 40.00 50.64 +12.80 28 52 2,795 +52
28AUG26 490.00 P 45.69 58.19 45.69 57.82 +13.04 27 220 1,482 +98
28AUG26 500.00 P 57.66 65.99 57.66 64.63 +11.09 25 27 381 +27
28AUG26 510.00 P 63.00 63.00 63.00 75.10 +13.68 29 10 182 +10
28AUG26 520.00 P 72.00 72.00 72.00 83.96 +14.17 29 4 334 +4
28AUG26 530.00 P 77.37 93.00 77.37 93.00 +14.61 29 537 713 +507
28AUG26 540.00 P 100.00 100.00 100.00 101.99 +15.11 28 2 899 +2
28AUG26 550.00 P 99.00 111.90 99.00 111.90 +15.40 30 434 829 +434
28AUG26 560.00 P 120.87 120.87 120.87 121.40 +13.46 29 30 598 +30
28AUG26 570.00 P 0.00 0.00 0.00 131.17 +15.00 30 0 879 0
28AUG26 580.00 P 0.00 0.00 0.00 141.04 +15.96 30 0 1,210 0
28AUG26 590.00 P 135.20 142.41 133.40 151.00 +16.10 0 425 3,414 +395
28AUG26 600.00 P 152.00 154.60 152.00 161.00 +16.20 0 13 162 +13
28AUG26 610.00 P 160.00 160.00 160.00 171.00 +16.20 0 6 256 +5
28AUG26 620.00 P 0.00 0.00 0.00 181.00 +14.93 0 0 9 0
28AUG26 630.00 P 0.00 0.00 0.00 191.00 +16.20 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 201.00 +16.20 0 0 0 0
28AUG26 650.00 P 201.00 201.00 201.00 211.00 +16.20 0 5 8 +5
28AUG26 660.00 P 0.00 0.00 0.00 221.00 +16.20 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 231.00 +16.20 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 241.00 +16.20 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 251.00 +16.20 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 261.00 +16.20 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 271.00 +16.20 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 281.00 +16.20 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 291.00 +16.20 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 301.00 +16.20 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 311.00 +16.20 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.07 +0.06 33 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.09 +0.08 32 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.12 +0.11 32 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.16 +0.14 32 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.21 +0.18 32 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.26 +0.21 32 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.35 +0.29 32 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.42 +0.33 32 0 136 0
29SEP26 300.00 P 1.00 1.00 1.00 0.53 +0.41 32 2 146 0
29SEP26 310.00 P 1.03 1.03 1.03 0.82 +0.60 31 2 70 +2
29SEP26 320.00 P 0.00 0.00 0.00 1.22 +0.83 31 0 177 0
29SEP26 330.00 P 0.00 0.00 0.00 1.76 +1.11 31 0 66 0
29SEP26 340.00 P 0.00 0.00 0.00 2.45 +1.46 30 0 241 0
29SEP26 350.00 P 2.85 3.00 2.85 3.31 +1.76 30 11 360 +11
29SEP26 360.00 P 3.20 4.25 3.20 4.36 +2.10 29 58 1,335 +13
29SEP26 370.00 P 0.00 0.00 0.00 5.76 +2.49 29 0 229 0
29SEP26 380.00 P 5.85 7.00 5.85 7.47 +2.87 29 245 3,219 +193
29SEP26 390.00 P 6.20 8.80 6.20 9.66 +3.72 28 56 2,658 +48
29SEP26 400.00 P 8.54 11.56 8.54 12.20 +4.30 28 395 4,975 +113
29SEP26 410.00 P 10.00 14.49 10.00 15.09 +4.92 28 675 3,899 +287
29SEP26 420.00 P 13.35 18.11 13.35 18.63 +5.58 27 1,518 6,612 +1,288
29SEP26 430.00 P 18.20 22.40 18.20 22.62 +6.26 27 254 7,651 -81
29SEP26 440.00 P 20.50 27.44 20.50 27.07 +6.96 27 225 13,242 +221
29SEP26 450.00 P 23.75 32.80 23.75 32.80 +8.23 27 266 16,221 +231
29SEP26 460.00 P 30.40 39.47 30.40 39.01 +9.55 27 67 5,993 -62
29SEP26 470.00 P 38.90 45.32 38.90 45.30 +10.36 27 178 8,389 -1
29SEP26 480.00 P 41.14 53.00 41.14 53.00 +11.86 27 98 8,860 0
29SEP26 490.00 P 53.00 60.00 53.00 60.00 +12.34 27 18 4,492 +16
29SEP26 500.00 P 61.00 65.00 61.00 70.94 +16.04 31 34 14,365 -24
29SEP26 510.00 P 0.00 0.00 0.00 77.14 +13.16 28 0 6,449 0
29SEP26 520.00 P 0.00 0.00 0.00 85.64 +13.77 29 0 8,245 0
29SEP26 530.00 P 94.20 94.20 94.20 94.20 +13.94 28 2 3,536 0
29SEP26 540.00 P 88.80 102.00 88.80 102.96 +14.17 28 22 5,993 +14
29SEP26 550.00 P 107.55 107.55 107.55 116.11 +18.38 35 1 8,433 +1
29SEP26 560.00 P 114.00 121.64 114.00 125.78 +17.84 37 100 6,957 +30
29SEP26 570.00 P 114.00 131.15 114.00 131.68 +15.51 29 23 2,662 +3
29SEP26 580.00 P 0.00 0.00 0.00 141.35 +15.78 29 0 4,799 0
29SEP26 590.00 P 138.53 140.89 138.50 151.14 +15.93 30 90 1,481 +90
29SEP26 600.00 P 145.00 160.40 145.00 161.03 +16.08 30 11 17,533 -5
29SEP26 610.00 P 0.00 0.00 0.00 171.00 +16.17 0 0 2,334 -378
29SEP26 620.00 P 0.00 0.00 0.00 181.00 +14.93 0 0 2,261 -105
29SEP26 630.00 P 190.68 190.68 190.68 191.00 +16.20 0 2 2,056 -219
29SEP26 640.00 P 183.90 183.90 183.90 201.00 +16.20 0 92 982 -47
29SEP26 650.00 P 196.28 209.00 196.28 211.00 +16.20 0 849 13,371 -382
29SEP26 660.00 P 0.00 0.00 0.00 221.00 +16.20 0 0 3,921 0
29SEP26 670.00 P 0.00 0.00 0.00 231.00 +16.20 0 0 1,253 0
29SEP26 680.00 P 0.00 0.00 0.00 241.00 +16.20 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 251.00 +16.20 0 0 32 0
29SEP26 700.00 P 0.00 0.00 0.00 261.00 +16.20 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 271.00 +16.20 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 281.00 +16.20 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 291.00 +16.20 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 301.00 +16.20 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 311.00 +16.20 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 321.00 +16.20 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 331.00 +16.20 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 341.00 +16.20 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 351.00 +16.20 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 361.00 +16.20 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 371.00 +16.20 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 381.00 +16.20 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 391.00 +16.20 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 401.00 +16.20 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 411.00 +16.20 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 421.00 +16.20 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 431.00 +16.20 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 441.00 +16.20 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 451.00 +16.20 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 461.00 +16.20 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 471.00 +16.20 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 481.00 +16.20 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 491.00 +16.20 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 501.15 +16.35 66 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 511.00 +16.20 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 521.00 +16.20 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 531.00 +16.20 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 541.00 +16.20 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 551.00 +16.20 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 561.00 +16.20 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 70 0
30DEC26 235.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 27 0
30DEC26 240.00 P 0.00 0.00 0.00 0.08 +0.05 29 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.12 +0.07 29 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.15 +0.09 29 0 31 0
30DEC26 255.00 P 0.00 0.00 0.00 0.20 +0.12 29 0 0 0
30DEC26 260.00 P 1.10 1.10 1.10 0.26 +0.15 29 10 10 +10
30DEC26 265.00 P 0.00 0.00 0.00 0.33 +0.18 29 0 0 0
30DEC26 270.00 P 1.35 1.35 1.35 0.41 +0.22 29 1 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.52 +0.27 29 0 7 0
30DEC26 280.00 P 1.50 1.50 1.50 0.66 +0.35 29 1 1 +1
30DEC26 285.00 P 0.00 0.00 0.00 0.81 +0.41 29 0 0 0
30DEC26 290.00 P 1.70 1.99 1.70 0.94 +0.44 29 6 32 +2
30DEC26 295.00 P 2.15 2.15 2.15 1.17 +0.55 29 1 61 +1
30DEC26 300.00 P 1.90 2.47 1.90 1.40 +0.63 29 9 96 +6
30DEC26 310.00 P 0.00 0.00 0.00 2.00 +0.86 29 0 90 0
30DEC26 320.00 P 3.20 3.50 3.20 2.73 +1.08 29 7 550 +7
30DEC26 330.00 P 0.00 0.00 0.00 3.84 +1.55 29 0 299 0
30DEC26 340.00 P 0.00 0.00 0.00 5.12 +1.87 29 0 91 0
30DEC26 350.00 P 5.15 6.70 5.15 6.57 +2.29 29 181 469 +181
30DEC26 360.00 P 6.86 8.00 6.86 8.43 +2.71 29 52 951 +51
30DEC26 370.00 P 8.32 10.18 8.32 10.06 +2.75 28 46 1,124 +45
30DEC26 380.00 P 9.83 12.41 9.83 12.46 +3.29 28 101 1,458 +49
30DEC26 390.00 P 11.28 15.00 11.28 15.28 +4.24 28 114 1,040 +45
30DEC26 400.00 P 13.53 18.10 13.48 18.34 +4.74 28 944 7,477 +746
30DEC26 410.00 P 18.00 21.54 18.00 22.01 +5.48 27 910 4,379 +289
30DEC26 420.00 P 20.94 25.51 20.94 25.82 +6.03 27 1,399 5,770 +1,080
30DEC26 430.00 P 26.35 29.69 25.77 30.34 +6.78 27 4,826 16,037 +4,622
30DEC26 440.00 P 30.00 34.75 30.00 34.99 +7.33 27 851 3,257 +369
30DEC26 450.00 P 32.08 40.20 32.08 40.29 +8.09 27 840 10,557 +519
30DEC26 460.00 P 38.28 46.18 38.28 46.18 +9.04 27 30 6,203 +6
30DEC26 470.00 P 46.00 51.20 46.00 52.62 +9.86 27 97 6,066 -77
30DEC26 480.00 P 52.63 59.47 52.63 59.47 +10.69 27 327 8,404 -310
30DEC26 490.00 P 54.85 62.50 54.85 67.75 +12.58 28 32 3,785 -30
30DEC26 500.00 P 60.98 74.00 60.98 73.95 +10.20 27 270 18,549 +37
30DEC26 510.00 P 68.34 82.17 68.34 82.86 +10.17 28 248 6,548 +30
30DEC26 520.00 P 84.75 90.00 78.52 89.99 +11.49 28 9 4,973 +8
30DEC26 530.00 P 86.47 97.00 86.47 98.28 +11.81 28 22 3,613 +15
30DEC26 540.00 P 92.85 93.00 92.85 106.90 +10.00 28 40 2,193 +40
30DEC26 550.00 P 99.77 111.74 99.77 116.11 +16.34 29 9 6,967 +8
30DEC26 560.00 P 122.00 122.00 122.00 125.78 +17.69 30 10 4,838 0
30DEC26 570.00 P 121.81 134.12 121.81 133.25 +16.13 28 33 4,402 0
30DEC26 580.00 P 134.68 135.98 134.68 142.34 +16.41 27 160 6,512 +66
30DEC26 590.00 P 0.00 0.00 0.00 151.45 +16.24 26 0 3,875 0
30DEC26 600.00 P 151.00 161.40 151.00 161.38 +14.06 27 4,304 23,812 0
30DEC26 610.00 P 170.67 170.90 170.67 171.69 +14.99 30 90 4,751 0
30DEC26 620.00 P 165.00 165.00 164.50 181.41 +15.24 30 8 2,656 +7
30DEC26 630.00 P 0.00 0.00 0.00 191.19 +15.48 30 0 2,131 0
30DEC26 640.00 P 0.00 0.00 0.00 201.04 +15.66 30 0 1,851 0
30DEC26 650.00 P 0.00 0.00 0.00 211.00 +15.87 0 0 2,641 0
30DEC26 660.00 P 203.35 210.00 203.35 221.00 +16.04 0 40 6,381 +10
30DEC26 670.00 P 0.00 0.00 0.00 231.00 +16.17 0 0 527 0
30DEC26 680.00 P 0.00 0.00 0.00 241.00 +16.20 0 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 251.00 +16.20 0 0 30 0
30DEC26 700.00 P 243.00 261.00 240.00 261.00 +16.20 0 74 5,351 -4,014
30DEC26 710.00 P 0.00 0.00 0.00 271.00 +16.20 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 281.00 +16.20 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 291.00 +16.20 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 301.00 +16.20 0 0 0 0
30DEC26 750.00 P 301.10 301.10 301.10 311.00 +16.20 0 9 0 -10
30DEC26 760.00 P 0.00 0.00 0.00 321.00 +16.20 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 331.00 +16.20 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 341.00 +16.20 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 351.00 +16.20 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 361.00 +16.20 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 371.00 +16.20 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 381.00 +16.20 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 391.00 +16.20 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 401.00 +16.20 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 411.00 +16.20 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 421.00 +16.20 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 431.00 +16.20 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 441.00 +16.20 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 451.00 +16.20 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 461.00 +16.20 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 471.00 +16.20 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 481.00 +16.20 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 491.11 +16.31 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 501.15 +16.35 55 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 511.15 +16.35 55 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 521.00 +16.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 531.00 +16.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 541.00 +16.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 551.00 +16.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 561.00 +16.20 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.34 +0.18 31 0 450 0
30MAR27 235.00 P 0.00 0.00 0.00 0.42 +0.23 31 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.51 +0.26 31 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.60 +0.30 31 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.74 +0.36 31 0 262 0
30MAR27 255.00 P 0.00 0.00 0.00 0.89 +0.42 31 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.04 +0.48 31 0 3 0
30MAR27 265.00 P 0.00 0.00 0.00 1.25 +0.57 30 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.48 +0.65 30 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.76 +0.78 31 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.99 +0.83 30 0 0 0
30MAR27 285.00 P 3.00 3.00 3.00 2.33 +0.93 30 1 2 +1
30MAR27 290.00 P 0.00 0.00 0.00 2.68 +1.05 30 0 9 0
30MAR27 295.00 P 0.00 0.00 0.00 3.02 +1.15 30 0 0 0
30MAR27 300.00 P 3.50 4.16 3.50 3.61 +1.39 30 47 89 +47
30MAR27 310.00 P 4.80 4.80 4.75 4.64 +1.65 30 5 5 +5
30MAR27 320.00 P 0.00 0.00 0.00 5.58 +1.61 29 0 248 0
30MAR27 330.00 P 6.65 7.10 6.65 7.10 +2.09 30 45 471 +45
30MAR27 340.00 P 7.67 7.67 7.67 8.62 +2.22 29 30 46 +29
30MAR27 350.00 P 8.93 10.10 8.93 10.42 +2.85 29 99 487 +95
30MAR27 360.00 P 10.00 12.10 9.90 12.67 +3.37 29 101 877 +29
30MAR27 370.00 P 12.00 12.91 12.00 15.03 +3.80 29 56 2,544 +46
30MAR27 380.00 P 14.10 16.80 14.10 17.87 +4.27 28 146 2,043 +1
30MAR27 390.00 P 17.85 19.90 17.85 20.86 +4.77 28 21 1,676 +1
30MAR27 400.00 P 20.00 23.20 19.72 24.30 +5.20 28 535 5,824 +500
30MAR27 410.00 P 21.50 26.68 21.50 27.99 +5.84 28 494 2,171 +474
30MAR27 420.00 P 26.00 30.18 26.00 32.01 +6.15 28 63 7,791 +60
30MAR27 430.00 P 31.70 35.30 31.70 36.45 +6.84 27 115 3,470 +47
30MAR27 440.00 P 37.01 40.00 37.01 41.03 +7.08 27 151 3,747 +34
30MAR27 450.00 P 40.00 45.01 40.00 46.23 +7.79 27 81 3,351 +20
30MAR27 460.00 P 45.10 50.53 45.10 51.70 +8.36 27 31 1,683 +8
30MAR27 470.00 P 47.50 56.23 47.50 57.70 +9.10 27 68 3,819 -20
30MAR27 480.00 P 57.96 64.00 57.96 64.45 +10.06 27 65 2,535 -54
30MAR27 490.00 P 65.42 71.00 65.20 72.53 +11.73 28 70 2,077 0
30MAR27 500.00 P 70.00 77.50 70.00 77.27 +10.00 26 5 2,698 +4
30MAR27 510.00 P 80.00 80.00 80.00 86.05 +9.65 27 20 2,219 +20
30MAR27 520.00 P 0.00 0.00 0.00 91.64 +10.38 26 0 1,704 0
30MAR27 530.00 P 0.00 0.00 0.00 101.73 +13.23 27 0 576 0
30MAR27 540.00 P 0.00 0.00 0.00 109.87 +12.97 27 0 345 0
30MAR27 550.00 P 107.00 107.00 107.00 116.30 +7.00 26 1 1,122 +1
30MAR27 560.00 P 0.00 0.00 0.00 126.95 +15.11 28 0 527 0
30MAR27 570.00 P 128.00 128.00 128.00 135.73 +15.62 28 5 537 +5
30MAR27 580.00 P 137.00 140.01 137.00 144.52 +15.94 28 7 717 +7
30MAR27 590.00 P 152.50 152.50 152.50 153.19 +15.96 27 1 375 +1
30MAR27 600.00 P 155.00 162.00 155.00 161.40 +6.96 25 20 1,186 +20
30MAR27 610.00 P 0.00 0.00 0.00 171.69 +14.99 26 0 522 0
30MAR27 620.00 P 0.00 0.00 0.00 181.41 +13.20 27 0 234 0
30MAR27 630.00 P 179.99 189.97 179.70 191.39 +13.95 28 579 772 +459
30MAR27 640.00 P 0.00 0.00 0.00 201.16 +14.34 28 0 173 0
30MAR27 650.00 P 196.33 202.38 196.33 211.00 +14.67 0 1,070 1,513 +1,070
30MAR27 660.00 P 0.00 0.00 0.00 221.00 +15.11 0 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 231.00 +15.47 0 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 241.00 +15.76 0 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 251.00 +15.94 0 0 0 0
30MAR27 700.00 P 259.00 259.00 259.00 261.00 +16.09 0 19 148 +19
30MAR27 710.00 P 0.00 0.00 0.00 271.00 +16.20 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 281.00 +16.20 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 291.00 +16.20 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 301.00 +16.20 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 311.00 +16.20 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 321.00 +16.20 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 331.00 +16.20 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 341.00 +16.20 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 351.00 +16.20 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 361.00 +16.20 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 371.00 +16.20 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 381.00 +16.20 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 391.00 +16.20 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 401.00 +16.20 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 411.00 +16.20 0 0 0 0
TOTAL PUT 90,423 1,015,753 +19,923
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 37.04 -0.01 71 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.58 +0.03 105 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 32.04 -0.01 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.54 -0.01 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.08 +0.03 80 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.60 +0.05 77 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.05 0.00 50 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.55 -0.01 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 17.05 -0.01 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.55 -0.02 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.07 -0.03 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 9.62 -0.08 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 7.28 -0.14 33 0 10 0
28MAY26 112.50 C 0.00 0.00 0.00 5.28 +0.08 36 0 107 0
28MAY26 115.00 C 0.00 0.00 0.00 3.41 -0.10 34 0 145 0
28MAY26 117.50 C 3.24 3.24 2.54 1.99 -0.21 34 30 447 -15
28MAY26 120.00 C 2.23 2.23 1.44 1.06 -0.21 34 80 777 -19
28MAY26 122.50 C 1.28 1.28 1.28 0.50 -0.17 33 15 202 +15
28MAY26 125.00 C 0.53 0.53 0.53 0.21 -0.11 33 9 465 +9
28MAY26 127.50 C 0.00 0.00 0.00 0.08 -0.07 34 0 682 0
28MAY26 130.00 C 0.10 0.13 0.08 0.03 -0.03 34 7 387 -2
28MAY26 132.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 176 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 721 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 54.80 +0.18 88 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.38 +0.20 89 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.90 +0.25 84 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.40 +0.21 79 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.85 +0.14 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.27 +0.03 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.86 +0.14 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.33 +0.10 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.94 +0.20 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.48 +0.43 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.04 +0.47 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.57 +0.42 48 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.15 +0.17 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.77 -0.03 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.01 -0.04 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.69 -0.05 34 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.46 -0.06 34 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.34 -0.08 34 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 11.35 -0.10 34 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 9.53 -0.11 34 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 8.03 +0.12 35 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 6.55 +0.20 35 0 148 0
29JUN26 117.50 C 0.00 0.00 0.00 5.24 +0.13 34 0 90 0
29JUN26 120.00 C 4.64 4.64 4.64 4.14 +0.08 34 15 92 +15
29JUN26 122.50 C 3.63 3.63 3.63 3.21 +0.04 34 15 196 0
29JUN26 125.00 C 2.73 2.80 2.73 2.39 -0.05 34 19 272 0
29JUN26 127.50 C 2.12 2.20 1.84 1.82 -0.04 34 45 533 -15
29JUN26 130.00 C 1.54 1.66 1.54 1.35 -0.04 34 18 198 +1
29JUN26 132.50 C 1.25 1.25 0.98 1.01 -0.02 34 17 612 -15
29JUN26 135.00 C 0.93 0.93 0.69 0.73 -0.05 34 45 248 -15
29JUN26 137.50 C 0.66 0.66 0.66 0.51 -0.06 34 2 96 0
29JUN26 140.00 C 0.52 0.52 0.52 0.36 -0.04 34 1 105 -1
29JUN26 142.50 C 0.00 0.00 0.00 0.25 -0.02 34 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 20 0
29JUN26 150.00 C 0.21 0.21 0.21 0.08 -0.01 34 10 43 0
30JUL26 80.00 C 0.00 0.00 0.00 37.72 +0.39 49 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.32 +0.40 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.92 +0.41 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.54 +0.41 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 28.16 +0.40 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.85 +0.41 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.53 +0.37 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.28 +0.40 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.70 -0.05 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 16.66 -0.07 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 14.74 -0.08 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 12.94 -0.09 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 11.28 -0.09 34 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 9.89 +0.20 35 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 8.46 +0.17 35 0 36 0
30JUL26 117.50 C 8.30 8.30 8.30 7.19 +0.16 35 2 39 +2
30JUL26 120.00 C 0.00 0.00 0.00 6.05 +0.11 34 0 168 0
30JUL26 122.50 C 0.00 0.00 0.00 5.05 +0.06 34 0 99 0
30JUL26 125.00 C 0.00 0.00 0.00 4.18 +0.01 34 0 152 0
30JUL26 127.50 C 0.00 0.00 0.00 3.42 -0.04 34 0 110 0
30JUL26 130.00 C 0.00 0.00 0.00 2.77 -0.08 34 0 426 0
30JUL26 132.50 C 2.61 2.61 2.61 2.25 -0.08 34 15 47 +15
30JUL26 135.00 C 2.17 2.17 2.03 1.82 -0.07 34 90 106 +90
30JUL26 137.50 C 0.00 0.00 0.00 1.49 -0.04 34 0 128 0
30JUL26 140.00 C 1.33 1.39 1.27 1.21 -0.02 34 408 433 +253
30JUL26 142.50 C 0.00 0.00 0.00 0.96 -0.02 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.76 -0.04 34 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.59 -0.04 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.49 +0.44 47 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.15 +0.61 45 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.86 +0.36 43 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 24.64 +0.32 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.51 +0.60 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.47 +0.53 40 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.52 +0.46 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.20 -0.08 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.53 -0.08 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 12.96 -0.10 36 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 11.54 +0.19 36 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 10.18 +0.16 36 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 8.94 +0.14 36 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 7.81 +0.09 36 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 6.78 +0.03 35 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 5.87 -0.01 35 0 30 0
28AUG26 127.50 C 5.59 5.59 5.50 5.06 -0.04 35 45 177 +45
28AUG26 130.00 C 0.00 0.00 0.00 4.35 -0.05 35 0 92 0
28AUG26 132.50 C 0.00 0.00 0.00 3.72 -0.07 35 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 3.17 -0.08 35 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 2.79 +0.01 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.37 +0.01 36 0 45 0
28AUG26 142.50 C 0.00 0.00 0.00 2.00 -0.01 36 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 1.69 -0.01 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.42 -0.01 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.19 -0.01 36 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 55.70 +0.73 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.53 +0.02 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.71 +0.64 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.62 -0.02 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.87 +0.65 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.54 +0.72 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.10 +0.67 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.73 +0.85 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.38 +0.84 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.02 +0.54 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.70 +0.46 45 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 29.39 +0.47 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.15 +0.44 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.01 +0.41 40 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 22.92 +0.35 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.96 +0.57 39 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 19.08 +0.50 38 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 16.81 -0.05 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 15.20 -0.06 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.68 -0.06 35 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 12.29 -0.06 35 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 11.16 +0.18 36 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 9.92 +0.16 36 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 8.80 +0.14 36 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.82 +0.16 36 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 6.90 +0.21 36 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 6.05 +0.10 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.31 -0.08 36 0 366 0
29SEP26 132.50 C 0.00 0.00 0.00 4.67 +0.14 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.08 +0.06 36 0 0 0
29SEP26 137.50 C 4.10 4.10 4.10 3.49 -0.05 35 1 67 +1
29SEP26 140.00 C 0.00 0.00 0.00 3.06 -0.05 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.64 -0.05 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.29 -0.04 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.98 -0.05 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.69 -0.03 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 50.89 +0.70 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.52 +0.77 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.19 +0.76 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.88 +0.75 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.61 +0.75 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.32 +0.69 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.00 +0.57 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.76 +0.47 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.56 +0.43 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.48 +0.30 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.43 +0.23 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.51 +0.02 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.63 +0.15 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.87 +0.01 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 21.18 +0.02 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.59 +0.59 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 18.09 +0.55 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 16.63 +0.50 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.34 +0.47 36 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 14.04 +0.21 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.84 +0.19 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.73 +0.17 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 10.72 +0.24 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.79 +0.23 35 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.90 +0.19 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.09 +0.01 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.34 -0.01 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.65 -0.01 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.03 +0.09 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.55 +0.02 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.99 +0.02 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.51 +0.02 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.09 +0.02 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.68 +0.09 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 40.14 +0.07 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.00 +0.02 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.91 0.00 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.91 -0.03 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.94 -0.04 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.10 -0.05 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.26 -0.05 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.56 -0.05 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.90 -0.05 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 23.28 -0.07 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.81 -0.06 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.34 -0.07 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.99 -0.07 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 17.72 +0.45 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.45 +0.09 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.29 +0.15 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.19 +0.10 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.15 +0.09 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.25 +0.15 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.38 +0.19 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.30 -0.16 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 9.71 +0.18 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.01 +0.08 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.14 +0.06 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.62 -0.06 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.07 -0.07 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.53 -0.07 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.99 -0.06 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.50 -0.06 34 0 5 0
TOTAL CALL 889 15,981 +364
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 101 0
28MAY26 105.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 189 0
28MAY26 107.50 P 0.12 0.12 0.12 0.07 -0.07 33 15 329 0
28MAY26 110.00 P 0.23 0.23 0.23 0.23 -0.14 33 2 266 +2
28MAY26 112.50 P 0.00 0.00 0.00 0.60 -0.22 33 0 453 0
28MAY26 115.00 P 1.08 1.24 0.97 1.28 -0.33 33 56 261 -1
28MAY26 117.50 P 2.09 2.09 1.73 2.38 -0.41 33 38 544 -15
28MAY26 120.00 P 2.47 2.47 2.47 3.93 -0.45 32 5 237 -5
28MAY26 122.50 P 0.00 0.00 0.00 5.93 -0.21 33 0 151 0
28MAY26 125.00 P 0.00 0.00 0.00 8.16 -0.12 33 0 178 0
28MAY26 127.50 P 0.00 0.00 0.00 10.54 -0.06 33 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 13.00 -0.02 0 0 3 0
28MAY26 132.50 P 0.00 0.00 0.00 15.50 0.00 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.00 0.00 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 20.50 0.00 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 23.19 +0.19 75 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.67 +0.17 79 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.18 +0.18 86 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 30.68 +0.18 91 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 33.18 +0.18 97 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 35 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 35 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.25 -0.03 34 0 85 0
29JUN26 100.00 P 0.00 0.00 0.00 0.42 -0.05 34 0 137 0
29JUN26 102.50 P 0.00 0.00 0.00 0.69 -0.07 34 0 199 0
29JUN26 105.00 P 1.16 1.16 1.16 1.08 -0.08 34 2 93 0
29JUN26 107.50 P 0.00 0.00 0.00 1.61 -0.09 34 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 2.30 -0.11 34 0 235 0
29JUN26 112.50 P 2.55 2.55 2.55 3.15 -0.14 34 10 156 -2
29JUN26 115.00 P 4.15 4.20 4.15 4.12 -0.24 34 30 227 0
29JUN26 117.50 P 4.87 4.87 4.87 5.24 -0.39 33 1 134 0
29JUN26 120.00 P 0.00 0.00 0.00 6.69 -0.30 33 0 238 0
29JUN26 122.50 P 0.00 0.00 0.00 8.34 -0.11 34 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 10.10 -0.11 34 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 12.02 -0.10 34 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 14.07 -0.08 34 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 16.22 -0.07 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.46 -0.05 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.77 -0.04 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.19 +0.08 35 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.67 0.00 37 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 28.18 -0.10 40 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 30.68 -0.10 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.18 +0.04 45 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 0.00 35 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.39 -0.02 34 0 23 0
30JUL26 95.00 P 0.83 0.83 0.83 0.58 -0.03 34 2 131 +2
30JUL26 97.50 P 0.00 0.00 0.00 0.87 -0.04 35 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 1.24 -0.05 35 0 32 0
30JUL26 102.50 P 0.00 0.00 0.00 1.72 -0.06 35 0 15 0
30JUL26 105.00 P 2.20 2.20 2.17 2.31 -0.07 35 45 76 +45
30JUL26 107.50 P 2.82 2.82 2.82 3.02 -0.08 35 15 152 0
30JUL26 110.00 P 0.00 0.00 0.00 3.85 -0.08 35 0 439 0
30JUL26 112.50 P 0.00 0.00 0.00 4.77 -0.19 34 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 5.81 -0.31 34 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 7.02 -0.34 34 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.37 -0.25 34 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 9.89 -0.35 34 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.67 -0.08 34 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.44 -0.09 34 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 15.34 -0.07 34 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 17.30 -0.07 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.91 -0.54 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.39 -0.19 33 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.59 -0.02 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.81 +0.01 32 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.18 -0.25 32 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.68 -0.10 34 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.18 -0.05 36 0 0 0
28AUG26 87.50 P 0.78 0.78 0.78 0.47 -0.03 36 2 2 +2
28AUG26 90.00 P 0.00 0.00 0.00 0.67 -0.03 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.93 -0.04 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.31 -0.05 36 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.73 -0.06 36 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 2.24 -0.06 36 0 16 0
28AUG26 102.50 P 2.82 2.82 2.73 2.88 -0.07 36 30 50 +15
28AUG26 105.00 P 0.00 0.00 0.00 3.59 -0.08 36 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 4.43 -0.08 36 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 5.36 -0.13 36 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.36 -0.17 36 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 7.48 -0.29 36 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 8.73 -0.31 36 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 10.09 -0.34 36 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 11.68 -0.30 36 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.60 +0.70 37 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 14.90 -0.09 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 16.69 -0.09 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.57 -0.08 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.53 -0.07 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.33 -0.50 34 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.38 -0.34 34 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.03 +0.17 37 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.71 -0.48 33 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.93 -0.43 33 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.18 -0.52 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 0.00 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 0.00 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 -0.01 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.47 -0.01 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.66 -0.01 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.91 -0.02 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.21 -0.02 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.63 +0.02 36 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 2.11 -0.03 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.64 -0.04 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.31 -0.04 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.05 -0.05 36 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.89 -0.06 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.80 -0.11 36 0 135 0
29SEP26 110.00 P 0.00 0.00 0.00 6.76 -0.20 36 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 7.83 -0.29 35 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 8.86 -0.39 35 0 269 0
29SEP26 117.50 P 0.00 0.00 0.00 10.31 -0.25 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.70 -0.27 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 13.19 -0.30 35 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 15.03 -0.07 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 16.69 -0.05 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.91 -0.51 33 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 19.70 -0.54 33 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.57 -0.59 33 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.99 -0.15 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 25.47 -0.50 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.78 -0.29 32 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.88 -0.38 32 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.06 -0.78 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.27 -0.50 31 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 0.38 +0.01 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.51 0.00 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.70 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.20 0.00 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.55 +0.01 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.99 +0.02 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.48 +0.01 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.01 +0.02 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.66 +0.02 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.35 +0.02 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.16 +0.02 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.03 +0.03 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.93 -0.04 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 7.91 -0.12 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.94 -0.16 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 9.97 -0.26 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.21 -0.25 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.52 -0.21 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.90 -0.08 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.34 -0.27 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 16.88 -0.29 33 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 18.52 -0.28 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.94 -0.19 32 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 21.69 -0.32 32 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.44 -0.63 32 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.27 -0.54 32 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.17 -0.33 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.08 -0.66 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.31 -0.23 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.37 -0.33 32 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.44 -0.36 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.58 -0.03 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.02 -0.03 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.47 -0.03 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.99 -0.04 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.55 -0.04 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.24 -0.04 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.93 -0.04 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.76 -0.05 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.63 -0.05 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.47 -0.14 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.36 -0.22 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.43 -0.23 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.49 -0.31 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.47 -0.41 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.65 -0.66 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.24 -0.18 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.52 -0.18 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 16.99 -0.12 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.60 -0.21 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.19 -0.22 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.76 -0.07 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.47 -0.02 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 25.24 -0.01 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.05 -0.22 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.92 -0.22 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.84 -0.23 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.79 -0.23 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.79 -0.24 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.84 -0.24 32 0 0 0
TOTAL PUT 253 13,703 +43
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$ 25.62
28MAY26 18.00 C 0.00 0.00 0.00 7.63 -0.26 85 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.16 -0.23 118 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.63 -0.26 69 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.12 -0.27 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.63 -0.26 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.63 -0.24 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.63 -0.24 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 2.63 -0.24 0 0 20 0
28MAY26 24.00 C 0.00 0.00 0.00 1.63 -0.24 0 0 80 0
28MAY26 25.00 C 0.92 0.92 0.92 0.69 -0.21 18 5 1,055 0
28MAY26 26.00 C 0.25 0.26 0.10 0.12 -0.08 18 235 1,053 +153
28MAY26 27.00 C 0.02 0.03 0.01 0.01 0.00 20 62 5,769 -62
28MAY26 28.00 C 0.01 0.01 0.01 0.01 0.00 31 45 2,126 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.62 -0.28 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.13 -0.28 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.63 -0.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.16 -0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.63 -0.28 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.14 -0.26 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.68 -0.26 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.68 -0.24 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.68 -0.24 0 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 2.70 -0.23 17 0 83 0
29JUN26 24.00 C 1.83 1.83 1.83 1.76 -0.22 17 10 86 +10
29JUN26 25.00 C 1.23 1.23 1.18 1.00 -0.18 17 60 512 0
29JUN26 26.00 C 0.46 0.46 0.42 0.43 -0.12 16 21 515 0
29JUN26 27.00 C 0.23 0.23 0.19 0.15 -0.05 17 10 1,782 +4
29JUN26 28.00 C 0.06 0.06 0.06 0.05 -0.02 17 20 1,559 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 430 0
29JUN26 30.00 C 0.03 0.03 0.03 0.01 0.00 21 1 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 37.00 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 7.73 -0.22 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.32 -0.16 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.83 -0.16 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.34 -0.16 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.85 -0.16 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.87 -0.16 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.75 -0.23 18 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.81 -0.22 18 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.00 -0.21 20 0 126 0
30JUL26 25.00 C 0.00 0.00 0.00 1.26 -0.17 18 0 115 0
30JUL26 26.00 C 0.78 0.78 0.69 0.72 -0.10 18 69 98 +23
30JUL26 27.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 502 0
30JUL26 28.00 C 0.00 0.00 0.00 0.17 -0.04 18 0 296 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 98 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 59 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.38 -0.16 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.89 -0.16 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.40 -0.16 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.91 -0.16 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.93 -0.17 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.83 -0.23 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.94 -0.20 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.14 -0.17 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.46 -0.14 19 0 0 0
28AUG26 26.00 C 1.04 1.04 1.04 0.93 -0.10 19 30 40 +30
28AUG26 27.00 C 0.00 0.00 0.00 0.55 -0.08 19 0 139 0
28AUG26 28.00 C 0.33 0.33 0.28 0.32 -0.03 19 40 190 +20
28AUG26 29.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 71 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.92 -0.17 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.43 -0.17 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.95 -0.16 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.46 -0.14 33 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.95 -0.19 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.00 -0.18 27 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.89 -0.25 17 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 3.06 -0.20 19 0 13 0
29SEP26 24.00 C 0.00 0.00 0.00 2.28 -0.18 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.63 -0.14 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 -0.09 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.70 -0.08 18 0 223 0
29SEP26 28.00 C 0.00 0.00 0.00 0.43 -0.07 18 0 319 0
29SEP26 29.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 0.00 19 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 24 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.93 -0.21 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.45 -0.18 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.97 -0.20 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.49 -0.18 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.04 -0.17 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.08 -0.18 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.04 -0.21 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.22 -0.19 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.50 -0.15 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.88 -0.13 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.37 -0.11 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.95 -0.09 18 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.67 -0.05 19 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 -0.06 19 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 19 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 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 7.93 -0.21 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.45 -0.18 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.97 -0.20 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.49 -0.18 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.04 -0.17 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.08 -0.18 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.13 -0.19 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.35 -0.18 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.67 -0.24 18 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.15 -0.07 19 0 0 0
30MAR27 26.00 C 1.88 1.88 1.88 1.65 -0.08 19 1 2 +1
30MAR27 27.00 C 0.00 0.00 0.00 1.24 -0.07 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.90 -0.06 18 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.67 -0.03 19 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.35 -0.02 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
TOTAL CALL 609 21,946 +179
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 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 25 0 922 0
28MAY26 25.00 P 0.03 0.11 0.02 0.06 +0.03 18 5,265 7,381 +4,290
28MAY26 26.00 P 0.26 0.50 0.26 0.50 +0.19 19 76 2,843 -52
28MAY26 27.00 P 1.18 1.18 1.18 1.42 +0.25 29 9 785 -9
28MAY26 28.00 P 0.00 0.00 0.00 2.38 +0.24 0 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.39 +0.25 75 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.38 +0.24 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.39 +0.25 92 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.38 +0.24 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.40 +0.26 115 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.38 +0.24 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 49 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 388 0
29JUN26 23.00 P 0.07 0.09 0.07 0.02 +0.01 18 213 642 -76
29JUN26 24.00 P 0.15 0.15 0.15 0.08 +0.02 17 24 1,982 +24
29JUN26 25.00 P 0.22 0.34 0.22 0.30 +0.08 17 132 1,205 +132
29JUN26 26.00 P 0.60 0.70 0.58 0.77 +0.14 17 22 827 +22
29JUN26 27.00 P 1.22 1.37 1.22 1.52 +0.21 19 31 258 +30
29JUN26 28.00 P 0.00 0.00 0.00 2.39 +0.23 17 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.38 +0.24 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.42 +0.26 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.42 +0.26 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.43 +0.28 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.42 +0.27 50 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.44 +0.29 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.42 +0.26 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.42 +0.25 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,150 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 175 0
30JUL26 23.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 194 0
30JUL26 24.00 P 0.18 0.27 0.18 0.22 +0.04 18 143 680 +92
30JUL26 25.00 P 0.49 0.49 0.49 0.49 +0.06 18 1 242 0
30JUL26 26.00 P 0.89 0.89 0.89 0.98 +0.13 18 1 219 0
30JUL26 27.00 P 0.00 0.00 0.00 1.66 +0.17 19 0 96 0
30JUL26 28.00 P 2.17 2.17 2.17 2.46 +0.21 18 1 1 +1
30JUL26 29.00 P 0.00 0.00 0.00 3.39 +0.23 18 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.42 +0.26 29 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.42 +0.26 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.43 +0.28 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.42 +0.27 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.44 +0.29 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.42 +0.26 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 19 0 60 0
28AUG26 22.00 P 0.13 0.14 0.13 0.06 +0.01 19 34 44 +34
28AUG26 23.00 P 0.20 0.24 0.20 0.16 +0.04 19 134 224 +134
28AUG26 24.00 P 0.24 0.42 0.24 0.36 +0.07 19 145 390 +75
28AUG26 25.00 P 0.00 0.00 0.00 0.70 +0.11 19 0 71 0
28AUG26 26.00 P 0.00 0.00 0.00 1.17 +0.15 19 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 1.79 +0.18 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.56 +0.21 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.43 +0.22 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.38 +0.23 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.42 +0.26 25 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.42 +0.26 29 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.43 +0.28 32 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.42 +0.27 35 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.44 +0.29 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.42 +0.26 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 60 0
29SEP26 22.00 P 0.19 0.21 0.19 0.10 +0.02 19 31 54 -1
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.04 19 0 386 0
29SEP26 24.00 P 0.45 0.45 0.45 0.46 +0.07 19 8 157 +8
29SEP26 25.00 P 0.80 0.80 0.80 0.76 +0.06 18 2 138 -2
29SEP26 26.00 P 0.00 0.00 0.00 1.26 +0.11 18 0 50 0
29SEP26 27.00 P 0.00 0.00 0.00 1.89 +0.17 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.63 +0.19 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.47 +0.21 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.40 +0.23 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.42 +0.26 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.42 +0.26 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.43 +0.28 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.42 +0.27 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.44 +0.29 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.42 +0.26 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.42 +0.25 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 232 0
30DEC26 22.00 P 0.34 0.34 0.34 0.33 +0.06 19 30 38 0
30DEC26 23.00 P 0.59 0.59 0.59 0.56 +0.08 19 43 143 +43
30DEC26 24.00 P 0.83 0.89 0.83 0.89 +0.11 19 4 1,077 +4
30DEC26 25.00 P 1.17 1.17 1.17 1.29 +0.12 19 1 90 -1
30DEC26 26.00 P 0.00 0.00 0.00 1.83 +0.18 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 +0.18 19 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.19 +0.20 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.98 +0.21 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.72 +0.11 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.62 +0.16 15 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.55 +0.16 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.51 +0.17 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.51 +0.18 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.52 +0.24 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.50 +0.24 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 13 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.03 19 0 40 0
30MAR27 22.00 P 0.43 0.43 0.43 0.45 +0.06 19 10 61 +10
30MAR27 23.00 P 0.00 0.00 0.00 0.72 +0.08 19 0 101 0
30MAR27 24.00 P 0.00 0.00 0.00 1.07 +0.10 19 0 80 0
30MAR27 25.00 P 1.40 1.40 1.40 1.52 +0.12 19 22 20 +17
30MAR27 26.00 P 0.00 0.00 0.00 1.97 +0.13 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.63 +0.21 18 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.33 +0.19 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.10 +0.21 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.83 +0.12 17 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.71 +0.17 16 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.70 +0.23 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.64 +0.24 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.59 +0.24 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.56 +0.24 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.53 +0.24 18 0 0 0
TOTAL PUT 6,382 30,639 +4,775
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$ 374.80
28MAY26 200.00 C 0.00 0.00 0.00 176.34 -4.20 255 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 171.34 -4.22 246 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 166.35 -4.21 237 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 161.35 -4.21 229 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 155.59 -4.98 194 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 151.36 -4.21 213 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 146.36 -4.22 205 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 141.37 -4.21 197 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 136.37 -4.21 190 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 131.37 -4.22 182 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 126.38 -4.21 175 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 121.38 -4.22 168 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 115.62 -4.98 140 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 111.39 -4.22 154 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 106.40 -4.21 147 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 101.40 -4.22 140 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 96.41 -4.21 133 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 91.41 -4.22 127 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 86.42 -4.83 120 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 81.43 -4.78 114 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 74.95 -5.75 43 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 64.95 -5.63 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 54.96 -5.62 31 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 44.98 -5.63 33 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 35.08 -5.62 33 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 25.49 -5.55 33 0 0 0
28MAY26 360.00 C 18.85 20.73 18.85 17.28 -4.74 37 81 46 +16
28MAY26 370.00 C 11.55 11.55 10.20 9.99 -4.34 35 3 394 0
28MAY26 380.00 C 6.26 6.26 4.96 4.94 -3.54 34 33 121 +9
28MAY26 390.00 C 4.70 4.70 2.38 2.05 -2.13 34 78 244 +18
28MAY26 400.00 C 2.19 2.19 1.20 0.70 -1.22 33 54 420 -22
28MAY26 410.00 C 0.78 0.78 0.70 0.20 -0.54 33 59 976 -40
28MAY26 420.00 C 0.60 0.60 0.48 0.05 -0.20 34 87 1,215 -15
28MAY26 430.00 C 0.35 0.38 0.35 0.01 -0.06 34 105 710 -64
28MAY26 440.00 C 0.32 0.32 0.26 0.01 -0.01 39 28 1,582 -16
28MAY26 450.00 C 0.05 0.05 0.04 0.01 0.00 44 22 748 -22
28MAY26 460.00 C 0.13 0.26 0.13 0.01 0.00 48 9 820 -9
28MAY26 470.00 C 0.10 0.26 0.10 0.01 0.00 53 224 661 +119
28MAY26 480.00 C 0.10 0.10 0.08 0.01 0.00 58 16 1,255 0
28MAY26 490.00 C 0.06 0.10 0.06 0.01 0.00 62 17 275 -17
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 66 0 442 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 74 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 86 0 43 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 104 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 110 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 177.15 -4.49 113 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 171.40 -5.26 98 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 167.18 -4.50 105 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 162.20 -4.49 101 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 157.22 -4.49 98 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 152.24 -4.49 94 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 147.26 -3.98 91 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 142.29 -4.49 88 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 137.33 -4.48 85 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 132.38 -4.46 82 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 127.43 -4.46 79 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 122.50 -4.45 76 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 117.58 -4.45 73 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 112.67 -4.44 71 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 107.76 -4.44 68 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 102.32 -4.98 62 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 97.98 -4.43 63 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 93.10 -4.42 61 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 88.24 -4.41 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 83.39 -4.40 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 78.53 -4.41 54 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 66.83 -5.43 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 57.76 -5.30 38 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 49.16 -5.11 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 41.16 -4.85 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 33.87 -4.53 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 27.74 -3.78 39 0 30 0
29JUN26 370.00 C 22.17 22.17 22.17 21.90 -3.74 38 15 47 +15
29JUN26 380.00 C 0.00 0.00 0.00 17.37 -3.41 39 0 483 0
29JUN26 390.00 C 14.35 14.50 14.35 13.30 -2.89 39 2 384 +2
29JUN26 400.00 C 0.00 0.00 0.00 9.97 -2.43 39 0 1,002 0
29JUN26 410.00 C 8.80 8.90 8.17 7.34 -2.00 39 57 4,360 -14
29JUN26 420.00 C 6.99 6.99 6.71 5.31 -1.61 38 17 2,611 0
29JUN26 430.00 C 5.35 5.35 4.83 3.78 -1.26 38 20 539 +19
29JUN26 440.00 C 4.30 4.30 4.09 2.64 -0.97 38 34 1,615 +15
29JUN26 450.00 C 0.00 0.00 0.00 1.81 -0.74 38 2 1,023 +2
29JUN26 460.00 C 3.05 3.05 3.05 1.23 -0.54 38 15 1,312 0
29JUN26 470.00 C 0.00 0.00 0.00 0.80 -0.42 38 0 463 0
29JUN26 480.00 C 1.99 1.99 1.66 0.52 -0.30 38 17 346 +5
29JUN26 490.00 C 0.00 0.00 0.00 0.34 -0.19 38 0 63 0
29JUN26 500.00 C 1.20 1.20 1.20 0.22 -0.13 38 1 1,880 0
29JUN26 510.00 C 1.30 1.30 1.30 0.14 -0.09 38 1 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29JUN26 590.00 C 0.36 0.36 0.36 0.01 0.00 42 2 311 -2
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 56 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 177.15 -4.49 80 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 172.11 -4.55 76 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 167.18 -4.50 74 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 162.55 -4.14 75 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 157.62 -4.47 72 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 152.69 -4.04 70 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 147.32 -3.92 64 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 142.29 -4.49 61 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 137.46 -4.35 60 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 133.09 -3.75 62 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 128.21 -3.68 60 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 123.35 -3.60 59 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 118.49 -3.54 57 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 113.63 -3.48 55 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 108.78 -3.42 53 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 103.96 -3.34 52 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 99.15 -3.26 50 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 95.05 -2.57 51 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 90.24 -2.63 49 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 85.51 -2.65 48 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 80.85 -2.66 46 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 71.82 -2.70 44 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 61.39 -4.50 38 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 53.55 -4.17 38 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 46.26 -3.81 38 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 39.58 -3.43 38 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 33.37 -3.21 37 0 15 0
30JUL26 370.00 C 27.71 27.90 27.71 27.90 -3.31 37 17 130 +15
30JUL26 380.00 C 25.89 25.89 23.03 23.02 -2.93 37 27 160 +18
30JUL26 390.00 C 20.20 20.20 19.70 19.05 -2.62 37 21 395 0
30JUL26 400.00 C 15.71 15.71 15.71 15.52 -2.31 37 5 250 +5
30JUL26 410.00 C 0.00 0.00 0.00 12.80 -1.63 38 0 275 0
30JUL26 420.00 C 0.00 0.00 0.00 10.49 -1.09 38 0 333 0
30JUL26 430.00 C 0.00 0.00 0.00 8.34 -0.86 38 0 195 0
30JUL26 440.00 C 0.00 0.00 0.00 6.58 -0.67 38 0 154 0
30JUL26 450.00 C 7.00 7.00 6.28 5.15 -0.52 38 20 233 +10
30JUL26 460.00 C 0.00 0.00 0.00 3.88 -0.51 38 0 100 0
30JUL26 470.00 C 0.00 0.00 0.00 2.99 -0.29 38 0 318 0
30JUL26 480.00 C 3.70 3.75 3.70 2.29 -0.21 38 14 215 +4
30JUL26 490.00 C 0.00 0.00 0.00 1.74 -0.16 38 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 1.32 -0.11 38 0 81 0
30JUL26 510.00 C 2.24 2.24 2.24 0.99 -0.08 38 1 9 0
30JUL26 520.00 C 0.00 0.00 0.00 0.74 -0.06 38 0 35 0
30JUL26 530.00 C 1.80 1.80 1.80 0.55 -0.04 38 7 23 0
30JUL26 540.00 C 0.00 0.00 0.00 0.41 -0.02 38 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.30 -0.02 38 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.12 0.00 38 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30JUL26 600.00 C 0.68 0.68 0.68 0.06 0.00 37 2 6 +2
30JUL26 610.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 177.55 -4.09 67 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 175.01 -1.65 80 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 170.11 -1.57 78 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 165.22 -1.50 76 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 160.34 -1.75 74 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 155.46 -1.50 71 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 150.59 -1.50 69 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 145.73 -1.50 67 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 140.76 -1.61 65 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 135.71 -1.81 62 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 130.69 -1.99 59 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 125.69 -2.17 57 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 120.72 -2.33 55 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 115.79 -2.46 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 110.91 -2.57 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 106.07 -2.68 49 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 101.29 -2.77 47 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 96.57 -2.85 46 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 91.93 -2.90 45 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 87.37 -3.01 44 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 82.90 -3.03 43 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 74.26 -3.06 41 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 66.05 -2.97 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 56.65 -4.65 36 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 49.69 -4.41 36 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 43.28 -4.14 36 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 38.28 -3.01 37 0 15 0
28AUG26 370.00 C 33.90 33.90 32.64 32.75 -3.41 37 30 110 +30
28AUG26 380.00 C 27.99 27.99 27.99 28.05 -3.20 37 15 216 +15
28AUG26 390.00 C 0.00 0.00 0.00 23.94 -2.70 37 0 348 0
28AUG26 400.00 C 0.00 0.00 0.00 20.16 -2.63 37 0 152 0
28AUG26 410.00 C 0.00 0.00 0.00 16.87 -2.46 37 0 153 0
28AUG26 420.00 C 0.00 0.00 0.00 14.04 -2.17 37 0 164 0
28AUG26 430.00 C 0.00 0.00 0.00 11.61 -1.91 37 0 110 0
28AUG26 440.00 C 0.00 0.00 0.00 9.55 -1.66 37 0 10 0
28AUG26 450.00 C 0.00 0.00 0.00 7.81 -1.44 37 0 15 0
28AUG26 460.00 C 0.00 0.00 0.00 6.17 -1.43 36 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 5.00 -1.03 36 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 4.03 -0.87 36 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 3.24 -0.73 36 0 28 0
28AUG26 500.00 C 4.50 4.50 4.50 2.59 -0.61 36 1 240 0
28AUG26 510.00 C 0.00 0.00 0.00 2.06 -0.51 36 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 1.64 -0.42 36 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 1.29 -0.35 36 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 1.02 -0.29 36 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.80 -0.24 36 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.63 -0.19 36 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.49 -0.16 36 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.38 -0.13 36 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.30 -0.10 36 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.23 -0.08 36 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 179.31 -3.45 67 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 175.01 -2.89 68 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 170.11 -2.94 66 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 165.22 -2.98 64 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 160.34 -3.02 62 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 155.46 -3.07 60 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 151.06 -1.53 60 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 146.24 -1.54 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 141.44 -1.55 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 136.65 -1.54 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 131.75 -1.68 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 126.87 -1.81 52 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 122.03 -1.94 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 117.24 -2.05 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 112.51 -2.15 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 107.84 -2.31 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 103.24 -2.37 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 98.71 -2.45 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 94.26 -2.50 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 89.91 -2.50 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 85.64 -3.31 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 77.42 -2.52 40 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 69.63 -2.62 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 60.49 -4.37 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 53.85 -4.13 36 0 36 0
29SEP26 350.00 C 0.00 0.00 0.00 47.70 -3.89 36 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 42.05 -3.63 36 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 37.42 -2.83 37 0 796 0
29SEP26 380.00 C 0.00 0.00 0.00 32.72 -2.71 37 0 51 0
29SEP26 390.00 C 0.00 0.00 0.00 28.56 -2.44 37 0 63 0
29SEP26 400.00 C 0.00 0.00 0.00 24.91 -2.18 37 0 159 0
29SEP26 410.00 C 24.52 24.52 24.52 21.52 -2.14 37 1 1,239 0
29SEP26 420.00 C 0.00 0.00 0.00 18.48 -2.16 37 0 94 0
29SEP26 430.00 C 0.00 0.00 0.00 15.80 -1.93 37 0 317 0
29SEP26 440.00 C 0.00 0.00 0.00 13.47 -1.71 37 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 11.44 -1.51 37 0 505 0
29SEP26 460.00 C 0.00 0.00 0.00 9.40 -1.61 36 0 675 0
29SEP26 470.00 C 0.00 0.00 0.00 7.93 -1.13 36 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 6.67 -0.99 36 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 5.59 -0.86 36 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 4.68 -0.74 36 0 399 0
29SEP26 510.00 C 0.00 0.00 0.00 4.02 -0.66 37 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 3.25 -0.55 36 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 2.70 -0.47 36 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 2.23 -0.41 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 1.85 -0.34 36 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.52 -0.30 36 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.26 -0.24 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 1.03 -0.21 36 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.87 -0.18 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 0.70 -0.14 36 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.57 -0.12 36 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.47 -0.10 36 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.38 -0.09 36 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.31 -0.07 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.25 -0.06 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 182.21 -2.20 58 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 177.46 -2.20 56 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 173.33 -1.59 57 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 168.61 -1.59 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 163.82 -1.68 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 158.95 -1.86 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 154.01 -2.15 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 149.32 -2.20 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 144.57 -2.36 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 139.87 -2.50 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 135.22 -2.72 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 130.63 -2.82 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 126.10 -2.87 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 121.64 -3.05 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 117.25 -3.12 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 112.93 -3.18 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 108.69 -3.20 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 104.53 -3.23 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.45 -3.35 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 96.47 -3.30 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 92.57 -3.31 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 85.06 -3.39 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 77.94 -3.30 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 71.22 -3.15 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 64.91 -2.98 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 57.28 -4.05 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 51.94 -3.85 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 46.98 -3.66 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 43.67 -2.77 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 39.33 -2.60 37 0 2 0
30DEC26 400.00 C 36.40 36.40 36.40 35.34 -2.49 36 2 49 +2
30DEC26 410.00 C 0.00 0.00 0.00 31.69 -2.44 36 0 131 0
30DEC26 420.00 C 29.58 29.58 29.58 28.37 -2.41 36 15 98 +15
30DEC26 430.00 C 26.69 26.69 26.69 25.35 -2.51 36 15 148 +15
30DEC26 440.00 C 24.09 24.09 24.09 22.61 -2.37 36 15 170 +15
30DEC26 450.00 C 0.00 0.00 0.00 20.13 -2.19 36 0 624 0
30DEC26 460.00 C 0.00 0.00 0.00 17.90 -2.02 36 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 15.89 -1.35 36 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 14.09 -1.25 36 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 12.48 -1.15 36 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 11.04 -1.06 36 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 9.47 -1.26 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 8.36 -1.15 36 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 7.37 -1.04 36 0 37 0
30DEC26 540.00 C 0.00 0.00 0.00 6.49 -0.95 36 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 5.88 -0.69 36 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 5.02 -0.78 36 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 4.41 -0.71 36 0 11 0
30DEC26 580.00 C 0.00 0.00 0.00 3.87 -0.64 36 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.40 -0.57 36 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 3.07 -0.53 36 0 50 0
30DEC26 610.00 C 0.00 0.00 0.00 2.61 -0.46 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.29 -0.41 36 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.00 -0.38 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.75 -0.34 36 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.54 -0.29 36 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.34 -0.27 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.17 -0.24 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.03 -0.21 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.92 -0.20 36 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.78 -0.17 36 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 184.71 -2.38 52 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 180.10 -2.34 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 175.50 -2.33 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 170.82 -2.44 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 166.39 -2.33 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 161.72 -2.54 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 157.09 -2.69 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 152.52 -2.75 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 148.00 -2.89 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 143.54 -3.03 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 139.15 -3.10 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 134.82 -3.09 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 130.55 -3.26 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 126.36 -3.29 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 122.24 -3.26 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 118.19 -3.32 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 114.22 -3.32 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 110.34 -3.32 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 106.53 -3.35 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 102.81 -3.29 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 99.17 -3.38 39 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 92.15 -3.28 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 85.47 -3.12 38 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 79.15 -2.95 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 73.18 -2.79 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 67.55 -2.51 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 62.27 -2.38 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 57.31 -2.13 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 52.41 -2.93 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 47.88 -2.74 36 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 43.96 -2.55 36 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 40.32 -2.58 36 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 37.18 -2.00 36 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 33.99 -1.95 36 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 31.04 -1.80 36 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 28.32 -1.66 36 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 25.82 -1.53 36 0 16 0
30MAR27 470.00 C 0.00 0.00 0.00 23.53 -1.40 36 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 21.42 -0.62 36 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 19.49 -0.57 36 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 17.72 -0.53 36 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 16.10 -0.49 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 14.62 -0.45 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 13.28 -0.40 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 12.05 -0.37 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.93 -0.33 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 9.91 -0.30 36 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 8.72 -0.54 36 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 7.90 -0.49 36 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 7.15 -0.45 36 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.48 -0.40 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.86 -0.37 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.31 -0.32 36 0 0 0
TOTAL CALL 1,207 51,796 +145
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
28MAY26 310.00 P 0.06 0.06 0.06 0.01 0.00 46 1 90 -1
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.02 0.00 34 0 239 0
28MAY26 340.00 P 0.00 0.00 0.00 0.11 0.00 33 0 2,614 0
28MAY26 350.00 P 0.74 0.80 0.72 0.54 +0.10 33 33 1,267 +4
28MAY26 360.00 P 1.73 1.75 1.48 1.85 +0.39 33 104 3,585 +83
28MAY26 370.00 P 3.28 4.47 3.28 4.59 +1.05 32 289 879 +114
28MAY26 380.00 P 7.19 9.19 5.91 9.54 +2.15 32 86 1,217 -3
28MAY26 390.00 P 14.10 16.70 14.10 16.70 +3.41 31 13 1,401 -13
28MAY26 400.00 P 0.00 0.00 0.00 25.74 +4.67 33 3 2,474 0
28MAY26 410.00 P 30.00 35.10 30.00 36.35 +6.19 50 6 2,320 -6
28MAY26 420.00 P 42.00 46.00 42.00 45.20 +5.30 0 13 1,233 -9
28MAY26 430.00 P 49.00 53.00 49.00 55.20 +5.60 0 4 585 -1
28MAY26 440.00 P 62.00 62.00 62.00 65.20 +5.60 0 3 169 -1
28MAY26 450.00 P 72.00 72.00 72.00 75.20 +5.60 0 1 125 0
28MAY26 460.00 P 0.00 0.00 0.00 85.20 +5.55 0 1 118 -20
28MAY26 470.00 P 0.00 0.00 0.00 98.06 +8.41 122 0 64 0
28MAY26 480.00 P 0.00 0.00 0.00 105.20 +5.54 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 115.20 +5.55 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 125.20 +5.55 0 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 135.20 +5.55 0 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 145.20 +5.55 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 155.20 +5.55 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 165.20 +5.55 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 175.20 +5.55 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 185.20 +5.55 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 195.20 +5.55 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 205.20 +5.55 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 215.20 +5.56 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 225.20 +5.56 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 235.20 +5.56 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 245.20 +5.56 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 255.20 +5.56 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 265.20 +5.56 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 275.20 +5.56 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 285.20 +5.56 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 295.20 +5.56 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 305.20 +5.56 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 315.20 +5.56 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 325.20 +5.56 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 335.20 +5.56 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 345.20 +5.57 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 355.20 +5.57 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 365.20 +5.57 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 375.20 +5.57 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 385.20 +5.57 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 395.20 +5.57 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 405.20 +5.57 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 415.20 +5.57 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 425.20 +5.57 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 435.20 +5.57 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 445.20 +5.57 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 455.20 +5.57 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 465.20 +5.60 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 475.20 +5.57 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.20 +0.04 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.29 +0.04 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.43 +0.08 38 0 2 0
29JUN26 300.00 P 0.97 1.15 0.97 0.63 +0.11 38 10 193 +10
29JUN26 310.00 P 0.00 0.00 0.00 1.21 +0.22 38 0 152 0
29JUN26 320.00 P 0.00 0.00 0.00 2.14 +0.33 38 0 177 0
29JUN26 330.00 P 3.38 3.38 3.38 3.53 +0.49 38 1 319 +1
29JUN26 340.00 P 4.78 5.40 4.78 5.41 +0.63 38 39 546 +19
29JUN26 350.00 P 6.98 8.00 6.98 7.99 +1.09 38 26 888 -2
29JUN26 360.00 P 10.25 11.04 10.00 11.32 +1.50 37 8 993 +5
29JUN26 370.00 P 14.00 15.00 14.00 15.52 +1.93 37 9 4,029 +1
29JUN26 380.00 P 18.21 20.70 18.06 20.70 +2.54 37 16 2,136 +2
29JUN26 390.00 P 0.00 0.00 0.00 26.82 +3.28 37 1 4,091 +1
29JUN26 400.00 P 29.00 33.80 29.00 33.96 +3.40 38 3 6,429 +3
29JUN26 410.00 P 37.63 43.00 37.63 41.30 +3.80 38 11 1,779 +2
29JUN26 420.00 P 44.00 44.00 44.00 49.47 +4.13 38 3 2,825 +3
29JUN26 430.00 P 0.00 0.00 0.00 58.02 +4.46 38 0 653 0
29JUN26 440.00 P 65.00 66.25 65.00 66.96 +6.60 38 6 488 +6
29JUN26 450.00 P 74.00 74.00 74.00 78.44 +5.47 48 1 2,115 +1
29JUN26 460.00 P 0.00 0.00 0.00 88.06 +7.44 50 1 295 0
29JUN26 470.00 P 0.00 0.00 0.00 98.06 +8.08 54 0 162 0
29JUN26 480.00 P 105.00 105.00 105.00 105.26 +5.55 38 1 366 -1
29JUN26 490.00 P 0.00 0.00 0.00 115.20 +5.55 0 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 125.20 +5.55 0 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 135.20 +5.55 0 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 145.20 +5.55 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 155.20 +5.55 0 0 73 0
29JUN26 540.00 P 0.00 0.00 0.00 165.20 +5.55 0 0 51 0
29JUN26 550.00 P 0.00 0.00 0.00 175.20 +5.55 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 185.20 +5.55 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 195.20 +5.55 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 205.20 +5.55 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 215.20 +5.56 0 0 0 0
29JUN26 600.00 P 221.23 221.23 221.23 225.20 +5.56 0 4 265 0
29JUN26 610.00 P 0.00 0.00 0.00 235.20 +5.56 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 245.20 +5.56 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 255.20 +5.56 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 265.20 +5.56 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 275.20 +5.56 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 285.20 +5.56 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 295.20 +5.56 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 305.20 +5.56 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 315.20 +5.56 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 325.20 +5.56 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 335.20 +5.56 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 345.20 +5.57 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 355.20 +5.57 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 365.20 +5.57 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 375.20 +5.57 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 385.20 +5.57 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 395.20 +5.57 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 405.20 +5.57 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 415.20 +5.57 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 425.20 +5.57 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 435.20 +5.57 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 445.20 +5.57 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 455.20 +5.57 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 465.20 +5.60 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 475.20 +5.57 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.11 +0.05 38 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.17 +0.07 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.23 +0.09 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.33 +0.13 38 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.45 +0.16 38 0 5 0
30JUL26 275.00 P 0.00 0.00 0.00 0.61 +0.22 38 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.81 +0.26 38 0 9 0
30JUL26 285.00 P 0.00 0.00 0.00 1.06 +0.34 38 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.38 +0.41 38 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.74 +0.45 38 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 2.29 +0.63 38 0 3 0
30JUL26 310.00 P 0.00 0.00 0.00 3.37 +0.73 37 0 193 0
30JUL26 320.00 P 4.38 4.38 4.38 4.88 +0.86 37 5 154 +5
30JUL26 330.00 P 5.69 5.79 5.69 7.07 +1.20 37 17 307 -13
30JUL26 340.00 P 8.51 8.51 8.51 9.50 +1.50 37 1 596 +1
30JUL26 350.00 P 10.99 11.90 10.99 12.68 +1.90 37 2 240 +2
30JUL26 360.00 P 15.00 15.00 15.00 16.54 +2.50 37 3 702 0
30JUL26 370.00 P 18.95 20.01 18.95 21.03 +2.96 37 16 391 -16
30JUL26 380.00 P 25.00 25.00 25.00 27.50 +4.32 38 2 490 +2
30JUL26 390.00 P 0.00 0.00 0.00 31.76 +2.97 36 0 128 0
30JUL26 400.00 P 0.00 0.00 0.00 39.14 +4.24 38 0 429 0
30JUL26 410.00 P 0.00 0.00 0.00 46.46 +4.59 38 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 53.72 +4.67 38 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 61.62 +4.81 38 0 239 0
30JUL26 440.00 P 0.00 0.00 0.00 67.86 +2.87 32 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 78.44 +3.48 37 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 88.06 +4.13 39 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 98.06 +5.16 42 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 106.20 +4.00 38 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 115.75 +4.27 38 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 125.47 +4.45 38 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 135.29 +4.60 38 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 145.21 +4.56 38 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 155.20 +4.53 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 165.20 +5.55 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 175.20 +5.55 0 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 185.20 +5.55 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 195.20 +5.55 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 205.20 +5.55 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 215.20 +5.56 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 225.20 +4.59 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 235.20 +4.57 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 245.20 +5.56 0 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 36 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.43 +0.05 36 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.58 +0.09 36 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.74 +0.09 36 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.98 +0.14 36 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.23 +0.14 36 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.58 +0.22 36 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.95 +0.22 36 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.43 +0.33 36 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.97 +0.35 36 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 3.70 +0.45 37 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 5.26 +0.55 37 0 227 0
28AUG26 320.00 P 6.66 7.00 6.66 7.31 +0.73 37 12 103 +12
28AUG26 330.00 P 8.72 8.72 8.72 9.56 +0.85 36 2 77 0
28AUG26 340.00 P 11.25 12.30 11.25 12.34 +1.14 36 4 2,105 +4
28AUG26 350.00 P 13.58 15.00 13.58 15.75 +1.50 36 7 162 +7
28AUG26 360.00 P 18.10 18.10 18.10 19.95 +1.99 36 2 219 0
28AUG26 370.00 P 0.00 0.00 0.00 24.57 +2.20 36 0 268 0
28AUG26 380.00 P 26.30 26.30 26.30 29.63 +2.33 35 10 882 +10
28AUG26 390.00 P 0.00 0.00 0.00 35.52 +2.68 36 0 250 0
28AUG26 400.00 P 0.00 0.00 0.00 41.85 +3.05 36 0 111 0
28AUG26 410.00 P 0.00 0.00 0.00 49.17 +3.48 36 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 56.34 +3.46 36 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 64.11 +3.87 36 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 70.58 +1.29 33 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 78.85 +1.32 33 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 88.06 +2.04 34 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 98.06 +3.32 36 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 106.20 +2.40 33 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 116.51 +3.62 36 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 126.04 +3.97 36 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 135.65 +4.17 36 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 145.41 +4.33 36 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 155.26 +4.58 36 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 165.20 +4.56 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 175.20 +4.54 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 185.20 +4.57 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 195.20 +4.58 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 205.20 +4.59 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 215.20 +4.57 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 225.20 +4.57 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 235.20 +4.57 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 245.20 +4.57 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.20 +0.04 36 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.36 +0.07 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.46 +0.06 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.62 +0.11 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.78 +0.11 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.00 +0.16 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.26 +0.18 36 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.56 +0.23 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.94 +0.28 36 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.32 +0.28 36 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.86 +0.41 36 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.40 +0.41 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.05 +0.52 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.80 +0.59 36 0 56 0
29SEP26 300.00 P 4.90 6.12 4.90 5.72 +0.76 37 5 105 +5
29SEP26 310.00 P 0.00 0.00 0.00 7.78 +0.85 37 0 779 0
29SEP26 320.00 P 0.00 0.00 0.00 10.04 +0.95 37 0 133 0
29SEP26 330.00 P 0.00 0.00 0.00 12.73 +1.13 36 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 15.84 +1.12 36 0 38 0
29SEP26 350.00 P 18.33 19.50 18.33 19.55 +1.45 36 4 193 +3
29SEP26 360.00 P 0.00 0.00 0.00 23.70 +1.82 36 0 1,206 0
29SEP26 370.00 P 0.00 0.00 0.00 28.50 +2.20 36 0 955 0
29SEP26 380.00 P 0.00 0.00 0.00 33.77 +2.29 36 0 719 0
29SEP26 390.00 P 0.00 0.00 0.00 39.62 +2.56 36 0 971 0
29SEP26 400.00 P 0.00 0.00 0.00 45.96 +3.16 36 0 3,407 0
29SEP26 410.00 P 0.00 0.00 0.00 52.65 +2.90 36 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 58.39 +3.75 35 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 65.92 +1.20 35 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 73.94 +1.53 35 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 81.72 +1.38 34 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 90.00 +1.41 34 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 98.47 +3.73 33 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 107.13 +1.53 32 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 116.51 +2.12 33 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 126.04 +2.59 33 1 80 0
29SEP26 510.00 P 0.00 0.00 0.00 136.56 +4.00 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 146.10 +4.18 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 155.72 +4.30 36 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 165.46 +4.52 36 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 175.30 +4.59 36 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 185.20 +4.52 0 0 1 0
29SEP26 570.00 P 0.00 0.00 0.00 195.20 +4.53 0 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 205.20 +4.59 0 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 215.20 +4.57 0 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 225.20 +4.57 0 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 235.20 +4.57 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 245.20 +4.57 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 255.20 +5.56 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 265.20 +5.56 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 275.20 +5.56 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 285.20 +5.56 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 295.20 +5.56 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 305.20 +5.56 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 315.20 +5.56 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 325.20 +5.56 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.38 +0.04 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.49 +0.04 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.62 +0.07 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.79 +0.07 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.96 +0.07 36 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 1.21 +0.12 36 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.47 +0.12 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.77 +0.15 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.16 +0.13 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.55 +0.20 36 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.02 +0.28 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.58 +0.30 36 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.13 +0.29 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.81 +0.42 36 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 5.58 +0.44 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.35 +0.44 36 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 7.47 +0.79 36 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 8.53 +0.88 36 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 9.59 +0.91 36 0 20 0
30DEC26 300.00 P 10.50 11.00 10.50 10.72 +0.72 36 2 197 +2
30DEC26 310.00 P 13.50 13.50 13.50 13.47 +0.90 36 1 5 +1
30DEC26 320.00 P 0.00 0.00 0.00 16.50 +1.16 36 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 19.88 +1.26 36 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 23.41 +1.42 36 0 56 0
30DEC26 350.00 P 0.00 0.00 0.00 27.41 +1.76 36 0 827 0
30DEC26 360.00 P 0.00 0.00 0.00 31.80 +1.98 35 0 209 0
30DEC26 370.00 P 0.00 0.00 0.00 36.73 +2.16 35 0 305 0
30DEC26 380.00 P 40.53 40.53 40.53 41.08 +1.46 35 2 76 +2
30DEC26 390.00 P 0.00 0.00 0.00 47.68 +2.59 35 0 117 0
30DEC26 400.00 P 0.00 0.00 0.00 53.82 +2.81 35 0 952 0
30DEC26 410.00 P 0.00 0.00 0.00 60.35 +3.01 35 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 65.27 +1.22 34 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 72.53 +0.97 34 0 149 0
30DEC26 440.00 P 78.80 78.80 78.80 79.13 +3.03 33 1 322 +1
30DEC26 450.00 P 0.00 0.00 0.00 87.52 +1.15 34 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 95.39 +1.24 34 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 103.38 +1.85 34 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 111.60 +1.23 33 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 120.00 +1.29 33 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 128.53 +1.31 32 1 50 +1
30DEC26 510.00 P 0.00 0.00 0.00 137.26 +1.36 32 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 146.10 +1.40 30 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 157.85 +4.10 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 167.20 +4.29 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 176.60 +4.50 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 186.14 +4.59 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 195.80 +4.73 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 205.52 +4.68 36 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 215.33 +4.70 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 225.22 +4.56 36 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 235.20 +4.54 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 245.20 +4.55 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 255.20 +5.56 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 265.20 +4.56 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 275.20 +4.56 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 285.20 +4.56 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 295.20 +4.56 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 305.20 +4.56 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 315.20 +4.56 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 325.20 +4.56 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.88 +0.15 36 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 1.06 +0.15 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.32 +0.23 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.59 +0.24 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.88 +0.26 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.27 +0.36 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.67 +0.36 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.09 +0.39 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 3.65 +0.53 36 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.22 +0.53 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 4.93 +0.68 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 5.70 +0.88 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 6.51 +0.94 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 7.10 +0.76 36 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 8.23 +1.10 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 9.31 +1.30 36 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 10.38 +1.33 36 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 11.47 +1.38 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 12.76 +1.62 36 0 1 0
30MAR27 295.00 P 0.00 0.00 0.00 14.16 +1.78 36 0 10 0
30MAR27 300.00 P 15.00 15.00 15.00 15.56 +1.54 36 1 34 +1
30MAR27 310.00 P 0.00 0.00 0.00 18.31 +1.37 36 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 21.38 +1.06 35 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 25.18 +1.47 36 0 20 0
30MAR27 340.00 P 0.00 0.00 0.00 28.98 +1.47 35 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 32.49 +1.07 35 0 19 0
30MAR27 360.00 P 0.00 0.00 0.00 37.41 +2.02 35 0 1,528 0
30MAR27 370.00 P 0.00 0.00 0.00 42.36 +2.13 35 0 11 0
30MAR27 380.00 P 45.38 45.38 45.38 47.64 +2.26 35 2 80 +2
30MAR27 390.00 P 52.51 52.51 52.51 52.99 +2.59 34 1 26 +1
30MAR27 400.00 P 0.00 0.00 0.00 59.77 +2.89 35 0 62 0
30MAR27 410.00 P 0.00 0.00 0.00 66.18 +3.35 35 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 72.50 +2.86 35 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 77.90 +1.74 34 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 85.07 +0.90 34 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 92.47 +1.13 34 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 100.14 +1.25 34 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 107.93 +1.35 34 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 115.85 +1.38 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 123.96 +1.42 33 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 132.28 +1.45 33 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 140.66 +1.46 33 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 149.26 +1.54 32 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 157.85 +1.48 32 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 167.36 +2.18 32 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 176.60 +2.48 32 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 188.06 +4.75 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 197.44 +4.93 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 206.87 +5.07 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 216.37 +5.06 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 225.97 +4.93 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 235.68 +4.99 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 245.46 +4.79 36 0 0 0
TOTAL PUT 801 85,186 +231
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$ 2.70
28MAY26 1.95 C 0.00 0.00 0.00 0.75 -0.11 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.60 -0.11 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.50 -0.11 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.40 -0.11 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.30 -0.11 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.21 -0.11 45 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.13 -0.10 46 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.07 -0.08 46 0 10 0
28MAY26 2.80 C 0.00 0.00 0.00 0.04 -0.05 52 0 14 0
28MAY26 2.90 C 0.00 0.00 0.00 0.02 -0.03 54 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 620 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 239 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
28MAY26 3.30 C 0.01 0.01 0.01 0.01 0.00 93 5 1,439 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 428 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 113 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 122 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 164 0 313 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 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 193 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 199 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 212 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 218 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 0.76 -0.10 53 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.71 -0.10 49 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.60 -0.11 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.50 -0.12 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.42 -0.11 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.34 -0.11 40 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.27 -0.10 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.21 -0.09 43 0 0 0
29JUN26 2.70 C 0.16 0.16 0.15 0.15 -0.08 41 38 38 +38
29JUN26 2.80 C 0.00 0.00 0.00 0.11 -0.07 42 0 56 0
29JUN26 2.90 C 0.07 0.07 0.07 0.08 -0.06 43 10 13 +10
29JUN26 3.00 C 0.07 0.07 0.07 0.06 -0.04 45 10 131 +10
29JUN26 3.10 C 0.00 0.00 0.00 0.04 -0.04 44 0 202 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 -0.03 46 0 227 0
29JUN26 3.30 C 0.04 0.04 0.04 0.02 -0.03 46 9 93 0
29JUN26 3.40 C 0.03 0.03 0.03 0.01 -0.02 43 200 266 +170
29JUN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 300 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 4.00 C 0.02 0.02 0.02 0.01 0.00 66 10 482 0
29JUN26 4.10 C 0.01 0.01 0.01 0.01 0.00 69 50 230 +50
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 366 0
29JUN26 4.90 C 0.02 0.02 0.02 0.01 0.00 92 23 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 94 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 100 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 111 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 145 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 0.76 -0.11 27 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.71 -0.11 22 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.62 -0.12 37 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.54 -0.11 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.46 -0.11 42 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.40 -0.10 46 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.33 -0.09 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.28 -0.08 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.23 -0.07 47 0 0 0
30JUL26 2.80 C 0.18 0.18 0.18 0.19 -0.06 48 4 4 +4
30JUL26 2.90 C 0.00 0.00 0.00 0.15 -0.06 47 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.10 -0.04 48 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.07 -0.05 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.06 -0.04 48 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.02 44 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 146 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.78 - 43 0 0 -
28AUG26 2.00 C 0.00 0.00 0.00 0.74 -0.11 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.66 -0.11 47 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.59 -0.11 50 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.52 -0.10 50 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.45 -0.10 49 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.40 -0.09 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.35 -0.08 52 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.30 -0.08 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.26 -0.07 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.22 -0.07 52 0 24 0
28AUG26 3.00 C 0.19 0.19 0.19 0.19 -0.06 52 3 3 +3
28AUG26 3.10 C 0.00 0.00 0.00 0.16 -0.06 52 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 -0.05 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 -0.04 53 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 -0.04 52 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 -0.02 53 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.82 -0.12 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.78 -0.12 52 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.71 -0.12 53 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 -0.12 52 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.57 -0.11 53 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.51 -0.10 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.45 -0.09 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.41 -0.08 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 -0.08 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 -0.08 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 -0.07 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 -0.07 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 -0.06 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 -0.06 54 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.06 55 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.05 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.05 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.05 54 0 30 0
29SEP26 3.70 C 0.08 0.08 0.08 0.10 -0.04 55 4 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.03 56 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.03 53 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.03 52 0 205 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.03 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 460 0
30DEC26 1.95 C 0.00 0.00 0.00 0.98 -0.06 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.95 -0.05 70 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 -0.05 70 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.83 -0.05 69 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 -0.04 70 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 -0.03 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.03 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 -0.02 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 -0.02 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.02 69 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 -0.02 69 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.02 68 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.01 67 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 0.00 68 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 0.00 68 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 0.00 68 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 0.00 68 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.01 68 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 +0.01 68 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 +0.01 68 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.26 +0.01 68 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.01 69 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 +0.01 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.02 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.02 70 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 +0.02 70 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.01 69 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.01 69 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 69 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.01 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 +0.01 69 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.06 -0.08 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.03 -0.08 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.97 -0.09 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 -0.08 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 -0.08 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 -0.07 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 -0.08 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 -0.07 69 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 -0.07 69 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 -0.06 69 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.07 69 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.06 69 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 -0.08 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 -0.06 67 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 -0.06 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.47 -0.05 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 -0.05 68 0 1 0
30MAR27 3.60 C 0.31 0.31 0.31 0.42 -0.05 67 5 22 +5
30MAR27 3.70 C 0.00 0.00 0.00 0.40 -0.05 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.05 67 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 -0.05 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.05 67 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.04 68 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 -0.04 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.03 68 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.03 69 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.03 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.04 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.04 68 0 34 0
TOTAL CALL 371 22,141 +290
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 100 0
28MAY26 2.60 P 0.02 0.02 0.02 0.04 +0.02 55 80 80 +10
28MAY26 2.70 P 0.08 0.08 0.08 0.08 +0.03 54 5 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.14 +0.05 53 0 321 0
28MAY26 2.90 P 0.18 0.25 0.18 0.22 +0.08 55 710 294 -623
28MAY26 3.00 P 0.26 0.26 0.26 0.31 +0.09 59 30 570 -26
28MAY26 3.10 P 0.34 0.43 0.34 0.41 +0.10 72 40 65 -40
28MAY26 3.20 P 0.00 0.00 0.00 0.52 +0.11 99 0 34 0
28MAY26 3.30 P 0.64 0.64 0.64 0.62 +0.11 111 2 20 -2
28MAY26 3.40 P 0.00 0.00 0.00 0.72 +0.11 123 0 2 0
28MAY26 3.50 P 0.80 0.81 0.80 0.82 +0.12 134 112 65 -64
28MAY26 3.60 P 0.00 0.00 0.00 0.92 +0.12 145 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 1.02 +0.12 154 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 1.12 +0.12 164 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.22 +0.12 173 0 225 0
28MAY26 4.00 P 1.29 1.29 1.29 1.32 +0.12 182 4 232 -4
28MAY26 4.10 P 0.00 0.00 0.00 1.42 +0.12 191 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.52 +0.12 199 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 1.62 +0.12 207 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.72 +0.12 215 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.82 +0.12 222 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.92 +0.12 229 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 2.02 +0.12 236 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 2.12 +0.12 243 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.22 +0.12 249 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 204 0
29JUN26 2.10 P 0.02 0.02 0.02 0.01 0.00 49 100 100 +100
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 50 0 100 0
29JUN26 2.30 P 0.05 0.05 0.05 0.03 0.00 47 280 150 +20
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 47 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 95 0
29JUN26 2.60 P 0.13 0.13 0.13 0.11 +0.02 45 10 426 +10
29JUN26 2.70 P 0.15 0.16 0.15 0.16 +0.03 46 40 885 +40
29JUN26 2.80 P 0.17 0.19 0.17 0.22 +0.04 47 46 5,368 +46
29JUN26 2.90 P 0.25 0.25 0.25 0.28 +0.05 45 30 1,671 +30
29JUN26 3.00 P 0.35 0.36 0.35 0.36 +0.06 47 72 659 +52
29JUN26 3.10 P 0.00 0.00 0.00 0.45 +0.08 51 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.53 +0.08 49 0 490 0
29JUN26 3.30 P 0.63 0.63 0.63 0.63 +0.09 54 3 1,623 -3
29JUN26 3.40 P 0.00 0.00 0.00 0.73 +0.10 60 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.83 +0.10 65 0 1,001 0
29JUN26 3.60 P 0.95 0.95 0.95 0.93 +0.11 70 100 993 0
29JUN26 3.70 P 0.99 0.99 0.99 1.03 +0.11 74 130 168 0
29JUN26 3.80 P 1.07 1.07 1.07 1.13 +0.11 79 110 592 0
29JUN26 3.90 P 1.13 1.15 1.13 1.24 +0.14 89 204 88 -204
29JUN26 4.00 P 0.00 0.00 0.00 1.34 +0.11 93 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.44 +0.11 97 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.54 +0.11 101 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.64 +0.11 105 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.74 +0.12 109 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.84 +0.12 112 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.94 +0.12 116 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.04 +0.12 119 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.14 +0.12 122 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.23 +0.11 118 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.33 +0.11 121 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.58 +0.12 129 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.83 +0.12 136 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.08 +0.12 142 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.33 +0.12 147 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.58 +0.12 153 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.83 +0.12 158 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.07 +0.11 155 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.32 +0.12 160 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.57 +0.12 164 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.82 +0.12 168 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.07 +0.12 172 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.32 +0.12 176 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 0.02 0.00 50 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 +0.01 50 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30JUL26 2.40 P 0.12 0.12 0.12 0.10 +0.02 49 500 580 +500
30JUL26 2.50 P 0.18 0.18 0.15 0.14 +0.03 50 506 584 +494
30JUL26 2.60 P 0.00 0.00 0.00 0.18 +0.03 50 0 41 0
30JUL26 2.70 P 0.26 0.26 0.26 0.23 +0.04 50 15 80 -15
30JUL26 2.80 P 0.00 0.00 0.00 0.29 +0.04 50 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.35 +0.05 50 0 0 0
30JUL26 3.00 P 0.40 0.40 0.40 0.43 +0.06 52 4 364 +4
30JUL26 3.10 P 0.00 0.00 0.00 0.50 +0.06 52 0 38 0
30JUL26 3.20 P 0.00 0.00 0.00 0.58 +0.07 52 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.67 +0.08 54 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.76 +0.08 56 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.85 +0.09 57 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.95 +0.10 61 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.04 +0.10 61 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.14 +0.10 65 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.24 +0.10 68 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.34 +0.11 71 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.44 +0.11 74 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 - 55 0 0 -
28AUG26 2.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
28AUG26 2.10 P 0.10 0.10 0.10 0.07 +0.01 55 75 175 +75
28AUG26 2.20 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
28AUG26 2.40 P 0.20 0.20 0.20 0.16 +0.02 55 20 20 +20
28AUG26 2.50 P 0.24 0.24 0.24 0.20 +0.02 54 4 6 -4
28AUG26 2.60 P 0.00 0.00 0.00 0.25 +0.03 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.30 +0.03 55 0 3 0
28AUG26 2.80 P 0.00 0.00 0.00 0.36 +0.04 55 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.42 +0.04 55 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.49 +0.05 56 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.57 +0.06 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.64 +0.06 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.72 +0.06 57 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.81 +0.07 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.89 +0.07 59 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.98 +0.08 60 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.07 +0.08 61 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.17 +0.09 64 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.26 +0.09 64 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.36 +0.10 67 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.46 +0.10 70 0 0 0
29SEP26 1.95 P 0.12 0.12 0.12 0.07 +0.01 57 10 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.01 56 0 110 0
29SEP26 2.30 P 0.20 0.20 0.20 0.17 +0.01 57 6 6 +6
29SEP26 2.40 P 0.00 0.00 0.00 0.21 +0.02 57 0 228 0
29SEP26 2.50 P 0.31 0.31 0.31 0.25 +0.02 56 10 135 0
29SEP26 2.60 P 0.32 0.32 0.32 0.31 +0.03 58 6 406 +6
29SEP26 2.70 P 0.00 0.00 0.00 0.36 +0.03 58 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 +0.04 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.48 +0.04 58 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.55 +0.04 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.62 +0.05 58 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.70 +0.06 60 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.77 +0.05 59 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.86 +0.07 61 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.94 +0.07 61 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.02 +0.07 61 0 768 0
29SEP26 3.70 P 1.10 1.10 1.10 1.11 +0.07 62 4 734 +4
29SEP26 3.80 P 0.00 0.00 0.00 1.20 +0.08 63 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.29 +0.08 64 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.39 +0.09 66 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.48 +0.09 67 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.58 +0.09 69 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.67 +0.09 69 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.77 +0.09 71 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.87 +0.10 73 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.97 +0.10 76 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.07 +0.10 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.17 +0.10 80 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.27 +0.11 82 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.37 +0.11 84 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.63 +0.12 91 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.88 +0.11 95 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.13 +0.11 99 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.37 +0.12 100 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.61 +0.12 101 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.86 +0.12 104 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.10 +0.12 104 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.35 +0.12 107 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.59 +0.12 106 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.84 +0.12 109 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.08 +0.12 108 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.33 +0.12 110 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.05 70 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 +0.05 70 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 +0.06 70 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 +0.07 71 0 0 0
30DEC26 2.30 P 0.32 0.32 0.32 0.36 +0.08 71 14 14 +14
30DEC26 2.40 P 0.00 0.00 0.00 0.41 +0.08 72 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.08 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.08 70 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 +0.08 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.10 69 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.68 +0.09 69 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.75 +0.10 70 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.82 +0.11 70 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.89 +0.11 70 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 0.96 +0.11 70 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 1.03 +0.11 69 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 +0.12 70 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.18 +0.11 69 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.26 +0.12 69 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.34 +0.12 69 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.42 +0.12 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.51 +0.13 70 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.59 +0.12 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.67 +0.12 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.76 +0.12 69 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.85 +0.13 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.93 +0.12 69 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.02 +0.12 69 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.11 +0.12 69 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.20 +0.12 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.29 +0.12 69 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.27 +0.03 69 0 23 0
30MAR27 2.00 P 0.30 0.30 0.30 0.30 +0.04 71 10 1,010 +10
30MAR27 2.10 P 0.00 0.00 0.00 0.34 +0.03 70 0 256 0
30MAR27 2.20 P 0.37 0.37 0.37 0.39 +0.05 70 2 99 +2
30MAR27 2.30 P 0.00 0.00 0.00 0.44 +0.03 70 0 2 0
30MAR27 2.40 P 0.44 0.44 0.44 0.49 +0.06 70 2 2 +2
30MAR27 2.50 P 0.51 0.51 0.51 0.55 +0.07 71 2 2 +2
30MAR27 2.60 P 0.00 0.00 0.00 0.60 +0.03 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 +0.04 70 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.72 +0.05 70 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.05 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.84 +0.05 69 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.91 +0.06 69 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.98 +0.06 69 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.05 +0.06 69 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.12 +0.05 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.19 +0.05 68 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.27 +0.06 69 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.35 +0.06 69 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.43 +0.07 69 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.51 +0.07 69 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.59 +0.07 69 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.67 +0.07 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.75 +0.07 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.84 +0.08 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.92 +0.07 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.00 +0.07 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.09 +0.08 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.18 +0.08 69 0 0 0
TOTAL PUT 3,298 49,101 +462
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 0.00 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.26 -0.01 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.81 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.46 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.30 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.48 -0.03 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.09 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.13 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 0.05 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.20 -0.03 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.32 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.87 -0.02 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.81 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.02 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.41 -0.01 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.39
29JUN26 4.72 C 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.34 +0.10 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.10 +0.09 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.87 +0.10 68 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.63 +0.10 62 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.38 +0.10 55 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.14 +0.10 50 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.89 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.19 +0.11 40 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.97 +0.13 44 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.73 +0.13 39 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.49 +0.12 34 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.25 +0.11 29 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.00 +0.08 24 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.79 +0.07 24 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.60 +0.06 24 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.67 +0.14 48 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.43 +0.15 47 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.20 +0.16 45 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.96 +0.16 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.73 +0.17 40 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.49 +0.16 36 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.25 +0.15 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.03 +0.15 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.81 +0.12 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.60 +0.11 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.39 +0.09 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.18 +0.07 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.01 +0.06 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.72 +0.05 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.51 +0.07 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.18 -0.06 23 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.28 -0.07 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.42 -0.08 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.78 -0.10 23 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.22 -0.10 24 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.20 -0.14 41 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.68 -0.14 47 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.53 -0.08 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.68 -0.06 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.82 -0.07 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.14 -0.11 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.51 -0.09 27 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.93 -0.14 28 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.36 -0.14 28 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.80 -0.16 27 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.39
28MAY26 7.00 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.89 +0.09 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.65 +0.10 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.41 +0.09 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.22 +0.06 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
28MAY26 9.75 C 0.05 0.06 0.05 0.03 +0.01 26 22 39 +22
28MAY26 10.00 C 0.01 0.01 0.01 0.01 0.00 28 2 244 -2
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.40 +0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.89 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.16 +0.10 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.94 +0.13 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.68 +0.12 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.44 +0.12 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.18 +0.10 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 +0.09 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.74 +0.08 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.55 +0.08 24 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.39 +0.07 24 0 30 0
29JUN26 9.50 C 0.26 0.26 0.26 0.26 +0.05 24 10 516 0
29JUN26 9.75 C 0.18 0.18 0.18 0.17 +0.04 24 28 140 +28
29JUN26 10.00 C 0.14 0.14 0.12 0.11 +0.03 25 15 111 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 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 66 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.46 +0.15 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.20 +0.14 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.97 +0.13 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.73 +0.13 33 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.49 +0.12 30 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.25 +0.10 27 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.02 +0.08 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.83 +0.09 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.66 +0.08 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.51 +0.07 25 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 0.38 +0.05 24 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
30JUL26 10.00 C 0.17 0.17 0.17 0.21 +0.04 25 9 17 +9
30JUL26 10.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 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 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.47 +0.14 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.24 +0.17 36 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.00 +0.16 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.77 +0.13 32 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.53 +0.11 29 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.33 +0.11 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.11 +0.08 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.93 +0.08 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.77 +0.07 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.31 +0.04 27 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.45 +0.13 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.20 +0.12 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.96 +0.15 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.70 +0.14 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.47 +0.16 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.22 +0.16 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.98 +0.17 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.73 +0.16 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.48 +0.15 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.24 +0.16 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 +0.16 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.78 +0.13 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 +0.11 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 +0.11 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.13 +0.07 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 +0.07 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 +0.06 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 +0.07 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 +0.07 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 +0.05 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 +0.04 27 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.70 +0.14 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.47 +0.16 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.22 +0.16 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.98 +0.16 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.74 +0.16 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.50 +0.15 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.27 +0.13 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.05 +0.14 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.84 +0.12 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 +0.11 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.46 +0.11 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 +0.10 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.10 +0.06 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 +0.06 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 +0.08 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 +0.07 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 +0.05 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 +0.05 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 +0.03 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.02 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.55 +0.14 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 +0.14 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.14 +0.14 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 +0.13 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.77 +0.11 29 0 8 0
30MAR27 8.25 C 0.00 0.00 0.00 1.60 +0.12 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 +0.11 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 +0.10 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 +0.05 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 +0.07 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 +0.07 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.06 28 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.05 27 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 +0.03 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 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 27 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
TOTAL CALL 86 1,961 +72
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 114 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.05 25 0 110 0
28MAY26 9.50 P 0.23 0.23 0.20 0.20 -0.07 26 12 152 -12
28MAY26 9.75 P 0.37 0.37 0.37 0.38 -0.09 24 1 103 -1
28MAY26 10.00 P 0.00 0.00 0.00 0.61 -0.10 0 0 107 0
28MAY26 10.50 P 1.10 1.10 1.10 1.11 -0.10 0 1 0 -1
28MAY26 11.00 P 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.12 -0.15 78 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.62 -0.15 91 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.12 -0.15 103 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.62 -0.15 115 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.12 -0.15 126 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.62 -0.15 136 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.12 -0.15 146 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.62 -0.15 156 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.12 -0.15 165 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.02 25 0 105 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 123 0
29JUN26 9.25 P 0.22 0.22 0.22 0.24 -0.04 25 3 549 0
29JUN26 9.50 P 0.00 0.00 0.00 0.36 -0.06 25 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 -0.07 25 0 37 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 -0.08 24 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.13 -0.09 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.13 -0.14 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.63 -0.14 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.13 -0.14 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 -0.14 58 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.13 -0.14 63 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.63 -0.14 68 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.13 -0.14 73 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.63 -0.14 78 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.13 -0.14 82 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 -0.04 24 0 22 0
30JUL26 9.00 P 0.21 0.21 0.21 0.23 -0.04 25 20 73 +20
30JUL26 9.25 P 0.00 0.00 0.00 0.33 -0.05 25 0 78 0
30JUL26 9.50 P 0.00 0.00 0.00 0.46 -0.06 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.61 -0.05 25 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.77 -0.07 25 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.17 -0.09 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.62 -0.10 24 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.13 -0.14 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.63 -0.14 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.13 -0.14 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.63 -0.14 46 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.13 -0.14 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.63 -0.14 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.13 -0.14 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.63 -0.14 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.13 -0.14 64 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 -0.03 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
28AUG26 9.00 P 0.37 0.37 0.37 0.39 -0.06 27 20 41 +20
28AUG26 9.25 P 0.00 0.00 0.00 0.52 -0.05 27 0 17 0
28AUG26 9.50 P 0.00 0.00 0.00 0.66 -0.07 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.82 -0.06 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.37 -0.08 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.81 -0.14 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.26 -0.15 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.73 -0.16 25 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.22 -0.14 25 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.70 -0.15 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.20 -0.14 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 7.00 P 0.05 0.05 0.05 0.03 0.00 28 1 0 -1
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.04 26 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.04 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.05 27 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.06 27 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.08 26 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 -0.09 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 -0.07 26 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 -0.07 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.43 -0.08 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 -0.13 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.29 -0.15 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.75 -0.16 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.23 -0.16 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.71 -0.16 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.20 -0.17 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.67 -0.17 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.17 -0.17 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 27 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 0.05 -0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 14 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 -0.04 27 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.04 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 -0.05 26 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 -0.06 26 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 -0.07 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 -0.09 26 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 -0.08 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 -0.13 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.94 -0.13 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.37 -0.13 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 -0.14 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.27 -0.15 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.74 -0.14 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.22 -0.15 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.70 -0.16 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.19 -0.16 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.17 -0.17 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 -0.02 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 -0.02 27 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.41 -0.04 26 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.05 26 0 3 0
30MAR27 8.75 P 0.56 0.56 0.56 0.60 -0.06 26 1 2 +1
30MAR27 9.00 P 0.00 0.00 0.00 0.72 -0.05 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 -0.06 26 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 0.98 -0.07 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.14 -0.06 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 -0.08 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.64 -0.10 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.02 -0.12 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.43 -0.13 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.86 -0.14 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.31 -0.14 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.77 -0.14 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.24 -0.15 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.71 -0.17 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.20 -0.16 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.17 -0.17 0 0 0 0
TOTAL PUT 59 3,359 +26
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$ 25.26
28MAY26 16.00 C 0.00 0.00 0.00 9.27 -0.36 115 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.77 -0.36 107 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.27 -0.36 98 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.77 -0.36 90 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.27 -0.36 82 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.77 -0.36 74 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.27 -0.36 66 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.77 -0.36 57 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.27 -0.36 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.27 -0.36 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.28 -0.36 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.32 -0.34 46 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 1.45 -0.31 45 0 71 0
28MAY26 25.00 C 1.07 1.07 1.07 0.79 -0.24 46 15 15 -1
28MAY26 26.00 C 0.00 0.00 0.00 0.33 -0.15 44 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.30 -0.36 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.80 -0.36 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.30 -0.37 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.81 -0.36 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.31 -0.36 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.81 -0.36 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.31 -0.36 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.81 -0.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.32 -0.36 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.82 -0.36 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.34 -0.35 36 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 4.38 -0.35 35 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 3.47 -0.34 35 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 2.64 -0.32 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 1.96 -0.24 36 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 1.35 -0.21 36 0 79 0
29JUN26 26.00 C 0.82 0.82 0.82 0.89 -0.16 35 21 36 +21
29JUN26 27.00 C 0.52 0.52 0.52 0.56 -0.12 35 15 15 +15
29JUN26 28.00 C 0.00 0.00 0.00 0.34 -0.08 35 0 150 0
29JUN26 29.00 C 0.17 0.20 0.17 0.18 -0.07 35 63 110 +50
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 29 0
29JUN26 31.00 C 0.05 0.05 0.05 0.06 -0.02 36 12 14 -12
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.34 -0.36 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.84 -0.36 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.35 -0.36 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.85 -0.36 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.36 -0.36 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.87 -0.36 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.38 -0.36 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.90 -0.36 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.43 -0.35 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.51 -0.34 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.66 -0.32 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.89 -0.30 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.26 -0.22 34 0 0 0
30JUL26 25.00 C 1.56 1.56 1.56 1.67 -0.20 33 15 15 +15
30JUL26 26.00 C 0.00 0.00 0.00 1.20 -0.17 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.84 -0.13 33 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 0.58 -0.10 33 0 14 0
30JUL26 29.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 20 0
30JUL26 30.00 C 0.00 0.00 0.00 0.25 -0.07 33 0 25 0
30JUL26 31.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 24 0
30JUL26 32.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.89 -0.36 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.40 -0.36 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.92 -0.35 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.43 -0.35 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.96 -0.35 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.49 -0.34 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.60 -0.32 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.77 -0.30 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.02 -0.26 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.43 -0.24 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.85 -0.20 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.36 -0.18 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.98 -0.14 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.70 -0.11 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.50 -0.07 31 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.34 -0.05 30 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.87 -0.36 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.37 -0.36 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.88 -0.36 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.39 -0.36 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.90 -0.36 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.41 -0.36 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.94 -0.34 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.46 -0.35 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.00 -0.34 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.55 -0.33 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.68 -0.31 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.89 -0.27 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.17 -0.25 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.53 -0.23 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.99 -0.20 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.54 -0.16 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.17 -0.13 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.88 -0.10 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.65 -0.08 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.47 -0.07 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.05 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.40 -0.35 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.92 -0.35 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.44 -0.35 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.98 -0.34 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.52 -0.33 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.07 -0.33 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.64 -0.31 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.21 -0.32 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.81 -0.29 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.03 -0.28 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.32 -0.25 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.68 -0.23 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.10 -0.21 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.59 -0.19 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.15 -0.16 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.78 -0.13 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 -0.10 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.17 -0.10 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 -0.08 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.76 -0.06 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 -0.04 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.52 -0.34 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.06 -0.34 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.62 -0.33 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.18 -0.32 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.75 -0.32 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.33 -0.31 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.93 -0.30 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.54 -0.29 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.15 -0.28 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.43 -0.26 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.76 -0.24 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.15 -0.22 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.60 -0.19 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.10 -0.18 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.67 -0.15 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.28 -0.12 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.93 -0.12 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.64 -0.10 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.38 -0.08 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.16 -0.08 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.98 -0.05 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.81 -0.06 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.56 -0.04 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
TOTAL CALL 141 1,361 +88
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 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 47 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 29 0
28MAY26 24.00 P 0.18 0.18 0.18 0.17 +0.04 44 3 42 0
28MAY26 25.00 P 0.00 0.00 0.00 0.49 +0.10 44 0 7 0
28MAY26 26.00 P 1.15 1.15 1.15 1.07 +0.19 45 1 55 -1
28MAY26 27.00 P 0.00 0.00 0.00 1.85 +0.28 44 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 2.77 +0.34 46 0 29 0
28MAY26 29.00 P 0.00 0.00 0.00 3.74 +0.35 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.74 +0.36 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.74 +0.36 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.74 +0.36 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.74 +0.36 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.74 +0.36 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.74 +0.36 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.74 +0.36 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.74 +0.36 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.74 +0.36 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.74 +0.36 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 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 35 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 35 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 90 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 +0.05 36 0 17 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 +0.09 36 0 21 0
29JUN26 25.00 P 1.10 1.10 0.90 1.00 +0.09 35 9 75 -3
29JUN26 26.00 P 0.00 0.00 0.00 1.53 +0.12 34 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.23 +0.22 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.01 +0.26 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 3.87 +0.29 35 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.80 +0.33 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.76 +0.35 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.74 +0.35 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.74 +0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.74 +0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.74 +0.36 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.74 +0.36 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.74 +0.36 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.74 +0.36 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.74 +0.36 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.30 +0.04 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.53 +0.06 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.85 +0.08 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 1.26 +0.09 32 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 1.79 +0.12 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 2.43 +0.15 32 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 3.20 +0.24 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.01 +0.27 32 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.89 +0.30 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.81 +0.32 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.76 +0.33 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.74 +0.35 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.74 +0.36 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.74 +0.36 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.74 +0.36 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.74 +0.36 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.74 +0.36 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.74 +0.36 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.23 +0.05 30 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.41 +0.07 30 0 10 0
28AUG26 23.00 P 0.74 0.74 0.74 0.67 +0.09 30 1 4 -1
28AUG26 24.00 P 0.00 0.00 0.00 1.00 +0.10 30 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.43 +0.14 29 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 1.97 +0.19 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.60 +0.23 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.40 +0.27 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.20 +0.30 30 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 5.04 +0.31 30 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 5.94 +0.33 30 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.86 +0.34 30 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.80 +0.34 30 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.76 +0.35 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.74 +0.35 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.74 +0.36 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.74 +0.36 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.74 +0.36 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.74 +0.36 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 +0.06 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 +0.09 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 +0.11 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.14 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 +0.17 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.25 +0.21 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.88 +0.23 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.59 +0.26 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.36 +0.28 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.18 +0.30 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.05 +0.32 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.95 +0.33 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.87 +0.34 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.82 +0.35 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.77 +0.35 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.75 +0.36 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.74 +0.36 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.74 +0.36 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.74 +0.36 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.03 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 +0.04 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.44 +0.07 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.66 +0.09 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.94 +0.12 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.28 +0.14 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 +0.15 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.18 +0.18 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.74 +0.21 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.35 +0.23 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.03 +0.26 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.75 +0.27 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.53 +0.29 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.35 +0.31 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.19 +0.31 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.08 +0.33 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.98 +0.34 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.90 +0.34 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.84 +0.34 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.80 +0.36 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.76 +0.35 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.74 +0.35 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 +0.05 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 +0.06 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 +0.07 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.66 +0.07 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.92 +0.09 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.24 +0.12 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.62 +0.15 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.06 +0.18 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.54 +0.18 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.11 +0.22 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.71 +0.24 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.36 +0.24 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.07 +0.26 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.82 +0.29 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.60 +0.29 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.43 +0.32 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.27 +0.32 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.15 +0.33 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.04 +0.33 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.96 +0.34 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.89 +0.34 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.84 +0.35 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.79 +0.35 30 0 0 0
TOTAL PUT 14 843 -5
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$ 4.09
28MAY26 3.20 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.80 0.00 91 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.70 0.00 80 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.60 0.00 69 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 +0.01 32 0 15 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 0.00 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 +0.02 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 +0.02 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.01 26 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.01 27 0 56 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 62 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 28 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 30 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
30JUL26 3.20 C 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.82 +0.01 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.74 +0.02 36 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.65 +0.02 34 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.16 -0.01 27 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.09 -0.01 27 0 45 0
30JUL26 4.50 C 0.08 0.08 0.08 0.08 0.00 29 15 59 +15
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 0.04 -0.01 28 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 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 0.94 +0.02 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.83 0.00 30 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.57 0.00 30 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.22 -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 26 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 0.08 -0.01 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 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 0.94 +0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 +0.01 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 +0.01 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 0.00 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 0.00 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 0.00 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 0.00 28 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 0.00 28 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 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 +0.02 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 +0.01 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 0.00 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 0.00 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 0.00 28 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 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 27 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 0.08 -0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 28 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 0.96 +0.02 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.71 -0.01 29 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 29 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 0.45 -0.01 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 28 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 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 15 1,843 +15
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 29 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 62 0
28MAY26 4.20 P 0.00 0.00 0.00 0.13 0.00 26 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.22 +0.01 31 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.31 0.00 0 0 32 0
28MAY26 4.50 P 0.44 0.44 0.44 0.41 0.00 0 5 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.51 -0.01 0 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.61 -0.01 0 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.71 -0.01 0 0 30 0
28MAY26 4.90 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 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 0.01 -0.01 26 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 0.04 -0.01 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 47 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.01 26 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 0.00 28 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.26 -0.02 25 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.34 -0.02 25 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.43 -0.01 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.52 -0.01 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.61 -0.02 0 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.81 -0.01 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.00 0.00 0.00 0.08 -0.01 28 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 12 0
30JUL26 4.10 P 0.00 0.00 0.00 0.19 -0.02 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.25 -0.01 27 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.31 -0.02 27 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.38 -0.02 27 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.46 -0.01 27 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.54 -0.02 26 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.16 -0.02 0 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 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 0.00 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 -0.01 25 0 45 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.31 +0.01 24 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.38 0.00 24 0 100 0
28AUG26 4.30 P 0.00 0.00 0.00 0.45 0.00 23 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.53 0.00 23 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.70 +0.01 21 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.83 +0.04 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.08 +0.01 36 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 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 0.07 +0.01 28 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 0.00 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 0.00 26 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.01 26 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 0.00 26 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 0.00 25 0 30 0
29SEP26 4.20 P 0.40 0.40 0.40 0.42 0.00 26 5 10 +5
29SEP26 4.30 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 0.00 24 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.64 0.00 24 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 0.00 23 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 -0.01 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 0.00 18 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 -0.01 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.83 +0.04 27 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 +0.01 32 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.32 +0.03 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.07 +0.01 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.32 +0.01 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.57 +0.01 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.06 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.31 +0.01 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 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 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 0.00 26 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 0.00 26 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 0.00 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 0.00 25 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.85 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 +0.01 24 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 0.00 21 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.55 -0.01 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.83 +0.03 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.08 +0.01 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.07 +0.01 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.32 +0.01 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 0.00 27 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 27 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.01 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.01 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 0.00 27 0 3 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 -0.02 26 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 0.00 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 -0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.34 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.84 +0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.09 +0.02 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.58 +0.02 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.07 +0.01 28 0 0 0
TOTAL PUT 10 2,204 +5
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$ 131.00
28MAY26 80.00 C 51.02 51.05 50.98 51.04 +1.69 90 10 10 +10
28MAY26 82.50 C 0.00 0.00 0.00 48.54 +1.69 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 46.04 +1.69 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.54 +1.69 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 41.04 +1.69 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.55 +1.70 82 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 36.05 +1.70 74 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 33.55 +1.69 65 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 31.05 +1.69 51 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 28.55 +1.69 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 26.05 +1.69 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 23.55 +1.69 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 21.06 +1.11 44 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 18.56 +1.68 38 0 0 0
28MAY26 115.00 C 17.40 17.40 17.40 16.08 +1.66 40 2 2 +2
28MAY26 117.50 C 0.00 0.00 0.00 13.62 +1.61 39 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 11.21 +1.50 39 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 8.92 +1.36 39 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.80 +1.16 39 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 4.95 +0.82 39 0 69 0
28MAY26 130.00 C 0.00 0.00 0.00 3.40 +0.61 39 0 183 0
28MAY26 132.50 C 1.59 3.38 1.59 2.18 +0.40 39 41 175 +29
28MAY26 135.00 C 1.68 2.07 1.30 1.32 +0.24 39 46 132 +4
28MAY26 137.50 C 1.41 1.73 1.25 0.76 +0.15 39 46 230 +1
28MAY26 140.00 C 0.79 1.11 0.51 0.42 +0.09 39 51 190 +51
28MAY26 142.50 C 0.50 0.63 0.26 0.21 +0.04 39 75 113 +32
28MAY26 145.00 C 0.30 0.33 0.26 0.10 +0.02 39 60 24 -30
28MAY26 147.50 C 0.22 0.23 0.22 0.05 +0.01 40 30 105 +13
28MAY26 150.00 C 0.00 0.00 0.00 0.02 0.00 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 56 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 51.22 +1.69 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.62 +1.58 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 46.24 +1.70 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.67 +1.61 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 41.20 +1.59 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 38.55 +1.46 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 36.29 +1.94 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 33.88 +2.00 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 31.31 +1.95 34 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 28.86 +1.79 35 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 26.53 +1.87 39 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 24.21 +1.75 39 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 21.92 +1.46 39 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 19.71 +1.39 39 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 17.58 +1.30 39 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 15.57 +1.22 39 0 54 0
29JUN26 120.00 C 15.00 15.00 15.00 13.67 +1.12 39 3 329 -3
29JUN26 122.50 C 0.00 0.00 0.00 11.90 +1.01 39 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 10.27 +0.81 39 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 8.52 +0.43 38 0 31 0
29JUN26 130.00 C 0.00 0.00 0.00 7.59 +0.72 40 0 584 0
29JUN26 132.50 C 6.80 6.80 6.80 6.37 +0.63 40 1 53 -1
29JUN26 135.00 C 5.80 6.90 5.80 5.33 +0.53 40 12 54 +2
29JUN26 137.50 C 0.00 0.00 0.00 4.44 +0.45 40 0 37 0
29JUN26 140.00 C 4.50 4.50 4.50 3.63 +0.36 40 1 50 +1
29JUN26 142.50 C 0.00 0.00 0.00 2.95 +0.30 40 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 2.37 +0.24 40 0 587 0
29JUN26 147.50 C 2.72 2.72 2.01 1.89 +0.19 40 60 64 +45
29JUN26 150.00 C 2.34 2.68 2.10 1.50 +0.15 40 74 154 +57
29JUN26 152.50 C 1.62 1.69 1.62 1.14 +0.08 39 10 125 +7
29JUN26 155.00 C 0.00 0.00 0.00 0.89 +0.06 39 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.69 +0.05 39 0 42 0
29JUN26 160.00 C 0.00 0.00 0.00 0.53 +0.03 39 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 39.16 +1.75 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.89 +1.70 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 34.53 +1.46 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 32.20 +1.79 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.93 +1.67 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 28.18 +1.91 47 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 26.03 +1.85 46 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.77 +1.62 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 21.52 +1.28 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.64 +1.22 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 17.85 +1.14 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 16.16 +1.07 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 14.58 +1.00 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 13.10 +0.85 42 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 11.77 +0.81 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 10.44 +0.61 42 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 9.43 +0.68 42 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 8.38 +0.64 43 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 7.45 +0.59 43 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 6.55 +0.54 43 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 5.74 +0.48 43 0 36 0
30JUL26 145.00 C 5.70 5.70 5.70 5.00 +0.42 42 20 38 -1
30JUL26 147.50 C 0.00 0.00 0.00 4.35 +0.37 42 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 3.77 +0.33 42 0 46 0
30JUL26 152.50 C 0.00 0.00 0.00 3.17 +0.28 42 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 2.73 +0.25 42 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 2.34 +0.21 42 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 2.01 +0.19 42 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 1.71 +0.15 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.46 +0.13 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 31.05 +1.46 44 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 28.97 +1.42 43 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.95 +1.38 43 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 25.37 +1.73 45 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 23.50 +2.09 45 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.43 +1.72 43 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.76 +1.17 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.18 +1.11 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.68 +1.05 43 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 15.27 +0.92 43 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 14.03 +0.77 43 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 12.87 +0.85 44 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 11.74 +0.73 44 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 10.69 +0.67 44 0 0 0
28AUG26 137.50 C 10.62 10.62 10.62 9.73 +0.67 44 5 5 0
28AUG26 140.00 C 0.00 0.00 0.00 8.85 +0.68 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 7.98 +0.63 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 7.18 +0.57 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 6.45 +0.53 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.79 +0.49 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 5.03 +0.43 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.50 +0.40 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 4.01 +0.35 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.58 +0.33 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 3.18 +0.29 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.86 +1.36 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.28 +1.16 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.92 +1.16 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.80 +1.37 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.28 +1.24 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.28 +1.48 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.07 +1.45 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.65 +1.16 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.82 +1.40 43 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.71 +1.72 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.05 +1.56 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 28.15 +2.03 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 26.31 +1.47 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.43 +1.77 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.80 +1.76 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 21.16 +1.63 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 20.00 +1.87 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 18.80 +2.05 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.40 +1.39 45 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 15.73 +0.91 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 14.56 +0.84 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 13.47 +0.78 44 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 12.46 +0.72 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 11.53 +0.63 44 0 503 0
29SEP26 140.00 C 0.00 0.00 0.00 10.63 +0.62 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 9.75 +0.62 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.86 +0.49 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 8.16 +0.50 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 7.45 +0.49 44 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 6.55 +0.39 43 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 6.01 +0.37 43 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 5.48 +0.37 43 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 4.95 +0.33 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 4.50 +0.27 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.11 +0.28 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.86 +0.94 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.64 +0.95 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.47 +1.55 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 46.32 +0.96 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 44.26 +1.00 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.21 +0.99 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.24 +1.42 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.32 +1.03 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.41 +1.04 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.65 +1.08 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.96 +1.16 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.24 +1.12 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.57 +1.04 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.87 +0.92 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.40 +0.94 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.06 +0.97 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.68 +1.44 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.33 +1.26 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.69 +1.14 44 0 3 0
30DEC26 127.50 C 0.00 0.00 0.00 20.45 +1.46 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.97 +0.92 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.91 +0.88 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.88 +0.84 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.95 +0.80 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 15.00 +0.79 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.14 +0.74 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 13.29 +0.72 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.44 +0.72 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.62 +0.59 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.94 +0.58 43 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 10.27 +0.59 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.59 +0.59 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.92 +0.47 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.40 +0.47 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.88 +0.47 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.14 +0.62 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 52.04 +0.62 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 50.01 +1.50 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.97 +0.62 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.04 +0.65 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.72 +1.25 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.24 +0.63 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.00 +1.20 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.21 +1.17 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 37.48 +1.15 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 36.05 +1.37 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.42 +1.41 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.61 +1.05 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.11 +1.46 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.66 +1.39 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.27 +0.96 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.16 +1.15 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.88 +1.11 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.53 +1.00 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.36 +0.96 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.34 +0.94 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.21 +0.84 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.28 +0.88 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 19.34 +0.87 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.21 +0.68 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 17.34 +0.64 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.59 +0.86 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 15.76 +0.72 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.92 +0.71 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 14.09 +0.60 43 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 13.41 +0.68 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 12.75 +0.58 43 0 0 0
30MAR27 160.00 C 14.20 14.20 14.20 12.10 +0.58 43 1 1 +1
30MAR27 162.50 C 0.00 0.00 0.00 11.44 +0.58 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 10.78 +0.48 43 0 30 0
TOTAL CALL 548 9,593 +220
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 103 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 79 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 205 0
28MAY26 115.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 0.06 -0.09 39 0 112 0
28MAY26 120.00 P 0.00 0.00 0.00 0.15 -0.20 39 0 294 0
28MAY26 122.50 P 0.00 0.00 0.00 0.37 -0.34 39 0 202 0
28MAY26 125.00 P 1.23 1.23 0.50 0.77 -0.53 39 10 210 -2
28MAY26 127.50 P 0.96 1.27 0.83 1.35 -0.86 38 61 241 0
28MAY26 130.00 P 2.00 2.37 1.24 2.35 -0.92 39 101 454 +1
28MAY26 132.50 P 3.40 3.48 1.86 3.53 -1.48 37 52 97 +33
28MAY26 135.00 P 3.30 3.30 3.30 5.29 -1.39 39 1 58 0
28MAY26 137.50 P 0.00 0.00 0.00 7.21 -1.52 39 0 107 0
28MAY26 140.00 P 0.00 0.00 0.00 9.35 -1.61 39 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 11.66 -1.65 39 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 14.06 -1.68 39 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 16.51 -1.70 39 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 19.00 -1.70 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 21.50 -1.70 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.00 -1.90 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.50 -1.90 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.00 -1.90 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.50 -1.90 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.00 -1.90 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.17 -0.08 40 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.27 -0.13 39 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.42 -0.17 39 0 545 0
29JUN26 110.00 P 0.72 0.72 0.72 0.63 -0.23 39 2 75 0
29JUN26 112.50 P 0.00 0.00 0.00 0.92 -0.31 40 0 15 0
29JUN26 115.00 P 1.18 1.18 1.18 1.29 -0.39 40 15 64 +15
29JUN26 117.50 P 1.78 1.78 1.78 1.80 -0.44 40 15 38 +15
29JUN26 120.00 P 2.10 2.33 2.10 2.38 -0.53 39 20 114 -3
29JUN26 122.50 P 0.00 0.00 0.00 3.08 -0.61 39 0 130 0
29JUN26 125.00 P 3.90 3.90 3.90 3.91 -0.71 39 2 30 0
29JUN26 127.50 P 0.00 0.00 0.00 4.90 -0.81 39 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 6.06 -0.94 39 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 7.33 -1.03 39 0 20 0
29JUN26 135.00 P 0.00 0.00 0.00 9.14 -1.01 41 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 10.47 -1.28 39 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 12.20 -1.32 39 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 14.03 -1.42 39 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 15.97 -1.48 39 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 18.03 -1.50 39 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 20.14 -1.57 39 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 22.34 -2.20 39 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 24.75 -2.17 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.24 -1.85 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.54 -1.89 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 31.91 -2.15 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 34.33 -2.17 45 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.45 -0.13 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.64 -0.15 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.88 -0.18 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.15 -0.26 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.53 -0.28 42 0 45 0
30JUL26 110.00 P 0.00 0.00 0.00 1.96 -0.35 42 0 0 0
30JUL26 112.50 P 1.99 1.99 1.99 2.49 -0.35 42 3 3 +3
30JUL26 115.00 P 0.00 0.00 0.00 3.04 -0.45 41 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.72 -0.51 42 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 4.50 -0.58 41 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.39 -0.64 41 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.38 -0.72 41 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 7.48 -0.79 41 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 8.70 -0.90 41 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 10.04 -1.05 41 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 11.51 -1.12 41 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 13.10 -1.25 42 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 14.75 -1.17 42 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 16.47 -1.77 42 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 18.26 -1.85 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 20.12 -2.00 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 22.07 -2.06 42 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 24.34 -1.61 43 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 26.52 -1.71 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 28.96 -1.65 46 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 30.78 -2.04 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.10 -2.00 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.15 -2.21 44 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.76 -0.21 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.17 -0.29 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.69 -0.29 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.25 -0.39 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.85 -0.42 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.52 -0.52 42 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 5.32 -0.58 42 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 6.22 -0.63 42 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.20 -0.68 42 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 8.29 -0.72 43 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 9.44 -0.80 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 10.70 -0.86 42 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.05 -0.92 42 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 13.61 -1.05 43 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 15.16 -1.12 43 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 16.80 -1.17 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.37 -1.68 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 20.11 -1.74 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.91 -1.53 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.02 -1.63 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 25.98 -1.51 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 27.97 -1.56 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 30.02 -1.58 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 32.10 -1.61 45 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 34.37 -1.49 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.28 -0.05 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.38 -0.08 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.51 -0.10 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.69 -0.11 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.88 -0.15 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.14 -0.18 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.43 -0.22 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.80 -0.24 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.19 -0.29 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.68 -0.32 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.20 -0.37 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.81 -0.44 43 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.49 -0.44 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.07 -0.53 42 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.89 -0.60 42 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.75 -0.62 42 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 7.80 -0.58 42 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 8.78 -0.68 42 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 9.93 -0.70 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.16 -0.85 42 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 12.48 -0.92 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.82 -1.04 42 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 15.30 -1.00 43 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 16.85 -1.05 43 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 18.47 -1.11 43 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 20.14 -1.59 43 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 21.95 -1.59 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 23.75 -1.65 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 25.60 -1.25 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 27.66 -1.25 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 29.46 -1.42 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.60 -1.16 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.47 -1.34 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.53 -1.37 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.63 -1.54 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.99 -0.10 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.24 -0.13 43 0 0 0
30DEC26 85.00 P 1.70 1.70 1.70 1.53 -0.14 43 15 15 +15
30DEC26 87.50 P 0.00 0.00 0.00 1.84 -0.20 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.25 -0.20 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.65 -0.29 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.16 -0.27 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.70 -0.28 43 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.26 -0.34 43 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 4.95 -0.35 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.65 -0.45 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.41 -0.50 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.07 -0.74 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 7.92 -0.47 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.84 -0.58 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.87 -0.58 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.91 -0.63 42 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 12.04 -0.70 42 0 0 0
30DEC26 125.00 P 12.00 12.00 12.00 13.26 -0.65 42 1 7 +1
30DEC26 127.50 P 0.00 0.00 0.00 14.54 -0.74 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.90 -0.83 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.24 -0.81 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.72 -1.00 42 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 20.24 -0.97 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.84 -1.00 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.51 -1.01 42 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 25.41 -0.86 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.39 -1.63 41 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 28.92 -1.23 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.73 -1.24 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.59 -1.48 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 34.49 -1.47 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 36.45 -1.53 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 38.51 -0.98 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.43 -1.08 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.78 -0.14 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.13 -0.19 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.54 -0.28 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 2.96 -0.30 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.47 -0.26 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.02 -0.28 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.58 -0.34 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.27 -0.36 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.88 -0.29 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.61 -0.31 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.38 -0.39 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.22 -0.41 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.11 -0.43 41 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 10.05 -0.50 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.01 -0.59 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.06 -0.59 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.41 -0.38 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.59 -0.69 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.70 -0.56 41 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 17.17 -0.61 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.44 -0.58 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.59 -0.80 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.08 -0.81 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.58 -0.94 41 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 24.16 -0.96 41 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 25.88 -0.88 42 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 27.51 -0.93 41 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 29.31 -0.92 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.01 -0.98 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.78 -1.01 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.60 -1.03 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.44 -0.99 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.31 -1.01 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.23 -1.03 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.10 -1.12 42 0 0 0
TOTAL PUT 298 9,518 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.84
28MAY26 22.00 C 0.00 0.00 0.00 10.85 -0.30 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.85 -0.30 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.85 -0.31 0 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 7.85 -0.31 0 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 6.85 -0.31 0 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 5.86 -0.31 58 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 4.87 -0.31 55 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 3.89 -0.32 51 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 2.94 -0.33 48 0 22 0
28MAY26 31.00 C 1.96 1.96 1.96 1.98 -0.34 39 15 399 -15
28MAY26 32.00 C 1.69 1.69 1.18 1.22 -0.29 39 120 182 -30
28MAY26 33.00 C 0.99 0.99 0.57 0.62 -0.23 37 114 324 -17
28MAY26 34.00 C 0.56 0.56 0.26 0.31 -0.13 40 140 872 -12
28MAY26 35.00 C 0.20 0.25 0.11 0.14 -0.07 42 303 1,025 -65
28MAY26 36.00 C 0.07 0.07 0.05 0.07 -0.02 45 104 960 -40
28MAY26 37.00 C 0.07 0.07 0.04 0.04 0.00 49 69 1,063 +69
28MAY26 38.00 C 0.03 0.04 0.03 0.02 0.00 51 72 893 -72
28MAY26 39.00 C 0.03 0.03 0.03 0.01 0.00 53 40 645 0
28MAY26 40.00 C 0.02 0.02 0.02 0.01 0.00 60 81 2,294 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 504 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 91 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 195 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 128 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 140 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 160 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.39 -0.30 62 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.89 -0.29 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.39 -0.30 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.89 -0.31 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.39 -0.31 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.90 -0.30 55 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.90 -0.31 46 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.89 -0.32 0 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 9.92 -0.28 47 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 8.94 -0.26 47 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 7.86 -0.37 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 6.90 -0.38 0 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 6.17 -0.21 49 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 5.20 -0.33 44 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.36 -0.33 43 0 77 0
29JUN26 30.00 C 0.00 0.00 0.00 3.58 -0.33 42 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 2.80 -0.30 40 0 248 0
29JUN26 32.00 C 2.53 2.53 2.18 2.24 -0.22 41 37 393 -35
29JUN26 33.00 C 2.13 2.13 1.66 1.72 -0.19 40 345 968 -150
29JUN26 34.00 C 1.62 1.62 1.30 1.31 -0.16 41 26 1,010 +1
29JUN26 35.00 C 1.22 1.22 0.97 0.96 -0.16 40 14 565 +1
29JUN26 36.00 C 0.93 0.93 0.79 0.72 -0.11 41 87 394 -46
29JUN26 37.00 C 0.71 0.71 0.51 0.51 -0.07 41 36 682 +1
29JUN26 38.00 C 0.42 0.42 0.39 0.38 -0.02 42 2 927 +1
29JUN26 39.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 616 0
29JUN26 40.00 C 0.26 0.26 0.21 0.18 +0.01 42 70 2,468 +5
29JUN26 41.00 C 0.19 0.19 0.19 0.13 +0.02 42 2 445 -2
29JUN26 42.00 C 0.16 0.16 0.16 0.09 +0.02 43 15 873 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 320 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 836 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 889 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 11.04 -0.28 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.08 -0.26 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.10 -0.29 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.18 -0.28 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.34 -0.18 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.47 -0.18 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.63 -0.28 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.87 -0.22 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.17 -0.23 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.45 -0.20 41 0 96 0
30JUL26 32.00 C 3.25 3.25 2.98 2.94 -0.19 42 47 95 +14
30JUL26 33.00 C 2.37 2.37 2.37 2.37 -0.27 41 30 506 -30
30JUL26 34.00 C 0.00 0.00 0.00 2.04 -0.18 43 0 513 0
30JUL26 35.00 C 2.01 2.01 2.01 1.68 -0.17 43 15 267 +15
30JUL26 36.00 C 0.00 0.00 0.00 1.36 -0.18 43 0 330 0
30JUL26 37.00 C 0.00 0.00 0.00 1.12 -0.14 43 0 127 0
30JUL26 38.00 C 0.00 0.00 0.00 0.93 -0.11 44 0 81 0
30JUL26 39.00 C 0.00 0.00 0.00 0.77 -0.07 44 0 154 0
30JUL26 40.00 C 0.00 0.00 0.00 0.64 -0.03 45 0 202 0
30JUL26 41.00 C 0.00 0.00 0.00 0.53 -0.01 46 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.44 +0.02 46 0 160 0
30JUL26 43.00 C 0.00 0.00 0.00 0.37 +0.04 47 0 75 0
30JUL26 44.00 C 0.00 0.00 0.00 0.31 +0.05 47 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.26 +0.05 48 0 80 0
30JUL26 46.00 C 0.20 0.20 0.20 0.22 +0.06 49 60 115 +60
28AUG26 24.00 C 0.00 0.00 0.00 9.34 -0.40 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.44 -0.23 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.62 -0.38 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.86 -0.26 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.06 -0.29 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.36 -0.34 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.72 -0.31 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.06 -0.29 44 0 69 0
28AUG26 32.00 C 3.89 3.92 3.85 3.57 -0.20 44 60 194 +60
28AUG26 33.00 C 3.52 3.52 3.36 3.10 -0.19 45 30 348 +6
28AUG26 34.00 C 2.90 2.90 2.90 2.66 -0.22 44 15 147 +15
28AUG26 35.00 C 0.00 0.00 0.00 2.34 -0.15 45 0 120 0
28AUG26 36.00 C 0.00 0.00 0.00 1.99 -0.18 45 0 50 0
28AUG26 37.00 C 0.00 0.00 0.00 1.69 -0.21 45 0 72 0
28AUG26 38.00 C 0.00 0.00 0.00 1.42 -0.20 45 0 50 0
28AUG26 39.00 C 1.29 1.29 1.29 1.19 -0.19 45 15 58 +4
28AUG26 40.00 C 0.00 0.00 0.00 0.99 -0.18 44 0 144 0
28AUG26 41.00 C 0.00 0.00 0.00 0.82 -0.16 44 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 0.67 -0.16 44 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 0.55 -0.15 44 0 42 0
28AUG26 44.00 C 0.00 0.00 0.00 0.45 -0.13 44 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 11.26 -0.50 45 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.45 -0.40 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.56 -0.42 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.81 -0.34 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.99 -0.34 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.23 -0.34 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.51 -0.33 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.81 -0.28 45 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.24 -0.23 46 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.60 -0.26 45 0 293 0
29SEP26 32.00 C 4.10 4.10 4.10 4.09 -0.23 45 10 71 0
29SEP26 33.00 C 0.00 0.00 0.00 3.67 -0.18 46 0 989 0
29SEP26 34.00 C 3.38 3.38 3.38 3.25 -0.18 46 5 795 +5
29SEP26 35.00 C 0.00 0.00 0.00 2.89 -0.16 46 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 2.56 -0.15 46 0 1,400 0
29SEP26 37.00 C 0.00 0.00 0.00 2.25 -0.17 46 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.00 -0.15 47 0 749 0
29SEP26 39.00 C 1.82 1.86 1.82 1.77 -0.13 47 9 1,505 +5
29SEP26 40.00 C 0.00 0.00 0.00 1.56 -0.11 47 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.36 -0.10 47 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.19 -0.08 47 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.04 -0.07 47 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 0.91 -0.06 47 0 76 0
29SEP26 45.00 C 0.90 0.90 0.90 0.79 -0.03 47 1 2,703 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.69 -0.02 47 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.60 -0.04 47 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.53 -0.02 48 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 -0.02 48 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.28 -0.01 48 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 11.95 -0.23 50 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.05 -0.31 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.27 -0.48 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.67 -0.29 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.96 -0.29 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.15 -0.41 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.52 -0.38 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.93 -0.25 46 0 70 0
30DEC26 30.00 C 0.00 0.00 0.00 6.43 -0.28 47 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 5.88 -0.22 47 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.40 -0.22 47 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.01 -0.15 47 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.58 -0.18 47 0 178 0
30DEC26 35.00 C 4.33 4.48 4.32 4.19 -0.18 47 600 1,268 +600
30DEC26 36.00 C 0.00 0.00 0.00 3.86 -0.16 47 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.53 -0.17 47 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.25 -0.16 47 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.99 -0.16 48 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 2.75 -0.15 48 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 2.54 -0.14 48 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.34 -0.14 48 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.16 -0.12 49 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.99 -0.11 49 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.80 -0.07 49 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.63 -0.09 48 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.54 -0.04 49 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.42 -0.03 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.30 -0.08 49 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.20 -0.07 49 0 44 0
30DEC26 52.50 C 0.00 0.00 0.00 0.95 -0.08 49 0 116 0
30MAR27 22.00 C 0.00 0.00 0.00 12.45 -0.51 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.70 -0.43 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.98 -0.43 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.29 -0.42 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.63 -0.42 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.01 -0.29 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.42 -0.29 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.87 -0.28 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.34 -0.27 47 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 6.87 -0.22 47 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 6.41 -0.22 47 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 5.99 -0.21 47 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 5.61 -0.19 48 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.24 -0.17 48 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 4.88 -0.21 48 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 4.55 -0.21 48 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.27 -0.18 48 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.98 -0.19 48 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.73 -0.15 48 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 3.49 -0.15 48 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.24 -0.18 48 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.03 -0.17 48 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.89 -0.10 49 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.57 -0.23 48 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.42 -0.19 48 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.33 -0.11 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.21 -0.07 49 0 0 0
30MAR27 49.00 C 2.20 2.20 2.20 2.07 -0.06 49 1 75 0
TOTAL CALL 2,590 58,886 +347
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
28MAY26 27.00 P 0.01 0.01 0.01 0.01 -0.01 62 10 461 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 574 0
28MAY26 29.00 P 0.05 0.05 0.05 0.04 -0.01 52 62 615 -2
28MAY26 30.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 603 0
28MAY26 31.00 P 0.13 0.20 0.11 0.19 -0.01 45 76 726 -2
28MAY26 32.00 P 0.23 0.44 0.23 0.41 +0.02 42 99 1,945 -41
28MAY26 33.00 P 0.53 0.88 0.53 0.81 +0.07 40 451 919 -241
28MAY26 34.00 P 1.02 1.48 1.02 1.51 +0.17 43 227 1,319 -79
28MAY26 35.00 P 1.95 2.01 1.95 2.30 +0.18 43 45 1,065 0
28MAY26 36.00 P 0.00 0.00 0.00 3.31 +0.38 56 0 576 0
28MAY26 37.00 P 0.00 0.00 0.00 4.18 +0.30 47 0 739 0
28MAY26 38.00 P 0.00 0.00 0.00 5.32 +0.46 80 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 6.25 +0.39 79 0 407 0
28MAY26 40.00 P 0.00 0.00 0.00 7.31 +0.32 98 0 241 -231
28MAY26 41.00 P 0.00 0.00 0.00 8.32 +0.33 108 0 60 0
28MAY26 42.00 P 0.00 0.00 0.00 9.32 +0.33 117 0 15 0
28MAY26 43.00 P 0.00 0.00 0.00 10.32 +0.33 126 0 45 0
28MAY26 44.00 P 0.00 0.00 0.00 11.32 +0.33 134 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 12.31 +0.32 140 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.32 +0.33 149 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.30 +0.31 152 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.32 +0.33 163 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.31 +0.32 168 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 17.32 +0.33 177 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.83 +0.34 195 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.33 +0.34 210 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.83 +0.34 224 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 27.32 +0.45 235 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 63 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 0.02 -0.01 49 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 326 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 967 0
29JUN26 28.00 P 0.28 0.28 0.24 0.29 -0.03 44 95 854 -20
29JUN26 29.00 P 0.41 0.46 0.41 0.45 -0.02 43 35 1,394 -15
29JUN26 30.00 P 0.55 0.67 0.55 0.66 -0.02 42 87 3,050 -18
29JUN26 31.00 P 0.80 0.96 0.80 0.94 -0.02 41 88 1,078 -6
29JUN26 32.00 P 1.10 1.17 1.10 1.33 +0.01 41 33 1,505 +12
29JUN26 33.00 P 1.60 1.69 1.60 1.79 0.00 40 47 1,115 -12
29JUN26 34.00 P 2.06 2.13 2.06 2.37 +0.13 40 40 1,203 -15
29JUN26 35.00 P 0.00 0.00 0.00 3.05 +0.08 41 0 320 0
29JUN26 36.00 P 0.00 0.00 0.00 3.79 +0.21 41 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.59 +0.25 41 0 686 0
29JUN26 38.00 P 0.00 0.00 0.00 5.45 +0.28 41 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.50 +0.31 48 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.35 +0.24 46 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.33 +0.29 49 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.33 +0.32 53 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.32 +0.33 56 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.33 +0.34 60 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.33 +0.34 64 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.33 +0.34 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.30 +0.31 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.33 +0.34 74 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.31 +0.32 76 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.32 +0.33 79 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.83 +0.34 87 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 +0.05 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.23 +0.07 46 0 201 0
30JUL26 26.00 P 0.00 0.00 0.00 0.34 +0.08 45 0 114 0
30JUL26 27.00 P 0.00 0.00 0.00 0.47 +0.07 45 0 55 0
30JUL26 28.00 P 0.00 0.00 0.00 0.65 +0.06 44 0 124 0
30JUL26 29.00 P 0.00 0.00 0.00 0.89 +0.05 43 0 166 0
30JUL26 30.00 P 1.00 1.00 1.00 1.17 +0.02 43 2 261 -2
30JUL26 31.00 P 1.54 1.54 1.54 1.52 +0.01 42 8 401 0
30JUL26 32.00 P 1.74 1.93 1.74 1.95 +0.02 42 56 777 +25
30JUL26 33.00 P 2.24 2.47 2.24 2.47 +0.03 42 60 712 +60
30JUL26 34.00 P 2.71 2.71 2.71 3.02 +0.03 42 15 466 0
30JUL26 35.00 P 0.00 0.00 0.00 3.69 +0.05 43 0 338 0
30JUL26 36.00 P 0.00 0.00 0.00 4.41 +0.18 43 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 5.16 +0.21 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.93 +0.15 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.73 +0.15 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.55 +0.11 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.47 +0.15 43 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.44 +0.16 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.32 +0.13 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.33 +0.21 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.33 +0.31 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.33 +0.34 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.28 -0.07 45 0 25 0
28AUG26 25.00 P 0.00 0.00 0.00 0.41 -0.05 45 0 5 0
28AUG26 26.00 P 0.00 0.00 0.00 0.57 -0.04 45 0 41 0
28AUG26 27.00 P 0.00 0.00 0.00 0.79 -0.01 46 0 1 0
28AUG26 28.00 P 0.97 0.97 0.97 1.04 0.00 45 15 40 +15
28AUG26 29.00 P 0.00 0.00 0.00 1.33 -0.01 45 0 34 0
28AUG26 30.00 P 1.56 1.56 1.54 1.65 +0.02 45 19 41 +15
28AUG26 31.00 P 0.00 0.00 0.00 2.04 -0.04 44 0 59 0
28AUG26 32.00 P 2.32 2.32 2.29 2.53 +0.02 44 30 118 +30
28AUG26 33.00 P 2.90 2.90 2.90 3.03 +0.07 44 4 583 +4
28AUG26 34.00 P 0.00 0.00 0.00 3.63 +0.07 45 0 258 0
28AUG26 35.00 P 4.00 4.00 4.00 4.29 +0.11 45 20 103 -20
28AUG26 36.00 P 4.62 4.62 4.62 4.75 -0.13 42 15 93 +15
28AUG26 37.00 P 0.00 0.00 0.00 5.65 +0.12 45 0 24 0
28AUG26 38.00 P 0.00 0.00 0.00 6.40 +0.11 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.20 +0.14 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.02 +0.15 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.84 +0.14 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.75 +0.20 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.63 +0.21 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.48 +0.08 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 122 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 0.00 47 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 0.00 47 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 +0.01 47 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 +0.01 47 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.12 +0.02 46 0 260 0
29SEP26 28.00 P 0.00 0.00 0.00 1.46 +0.08 47 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.72 +0.03 46 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.10 +0.02 45 0 821 0
29SEP26 31.00 P 0.00 0.00 0.00 2.53 +0.04 45 0 1,583 0
29SEP26 32.00 P 2.76 2.76 2.76 3.07 +0.10 46 8 374 0
29SEP26 33.00 P 3.30 3.30 3.30 3.56 +0.07 46 8 2,208 -8
29SEP26 34.00 P 0.00 0.00 0.00 4.15 +0.09 46 0 841 0
29SEP26 35.00 P 0.00 0.00 0.00 4.78 +0.10 46 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.42 +0.07 46 0 978 0
29SEP26 37.00 P 5.79 5.79 5.79 6.11 +0.12 46 15 876 0
29SEP26 38.00 P 0.00 0.00 0.00 6.86 +0.12 46 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.63 +0.13 47 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.43 +0.13 47 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.26 +0.17 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.03 +0.11 46 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.92 +0.16 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.79 +0.16 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.68 +0.17 47 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.58 +0.18 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.49 +0.12 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.40 +0.25 47 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.31 +0.25 46 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.34 +0.35 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.83 +0.34 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.04 48 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 +0.04 48 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 +0.05 48 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.35 +0.03 47 0 132 0
30DEC26 26.00 P 0.00 0.00 0.00 1.63 +0.04 47 0 58 0
30DEC26 27.00 P 0.00 0.00 0.00 1.95 +0.05 47 0 64 0
30DEC26 28.00 P 0.00 0.00 0.00 2.29 +0.04 47 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.72 +0.09 47 0 87 0
30DEC26 30.00 P 3.04 3.04 3.04 3.17 +0.12 47 2 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.58 +0.07 46 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.09 +0.08 46 0 490 0
30DEC26 33.00 P 4.46 4.57 4.39 4.62 +0.07 46 700 3,124 +700
30DEC26 34.00 P 0.00 0.00 0.00 5.31 +0.18 47 0 232 0
30DEC26 35.00 P 0.00 0.00 0.00 5.85 +0.11 47 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 +0.10 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.16 +0.09 47 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.85 +0.16 47 0 1,161 0
30DEC26 39.00 P 0.00 0.00 0.00 8.59 +0.13 47 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.36 +0.15 47 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.13 +0.15 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.94 +0.17 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.75 +0.20 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.57 +0.19 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.43 +0.21 48 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.27 +0.21 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.24 +0.34 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.12 +0.35 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.01 +0.37 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.75 +0.21 48 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 20.08 +0.28 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 +0.04 48 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.04 48 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.61 +0.01 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 +0.01 48 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.24 +0.01 47 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.54 +0.03 47 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 0.00 47 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.38 +0.02 47 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.83 +0.02 47 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.29 0.00 46 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 4.86 +0.09 47 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 5.44 +0.11 47 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 6.00 +0.09 47 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 6.63 +0.13 47 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.27 +0.13 47 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.94 +0.11 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.68 +0.16 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.41 +0.26 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.15 +0.25 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.91 +0.28 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.57 +0.15 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.34 +0.15 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.16 +0.16 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.00 +0.20 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.82 +0.21 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.65 +0.10 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.61 +0.22 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.42 +0.17 48 0 0 0
TOTAL PUT 2,372 59,389 +164
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.88
28MAY26 3.90 C 0.000 0.000 0.000 1.982 -0.190 87 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.883 -0.189 106 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.783 -0.189 99 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.683 -0.189 93 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.583 -0.189 86 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.483 -0.190 80 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.383 -0.190 74 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.284 -0.189 75 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.184 -0.189 69 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.082 -0.191 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.982 -0.191 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.882 -0.191 0 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.633 -0.190 31 0 0 0
28MAY26 5.50 C 0.475 0.475 0.396 0.380 -0.193 0 48 148 -37
28MAY26 5.75 C 0.000 0.000 0.000 0.152 -0.174 20 0 335 0
28MAY26 6.00 C 0.047 0.047 0.025 0.025 -0.089 20 104 359 -35
28MAY26 6.25 C 0.005 0.006 0.005 0.002 -0.016 22 38 408 -38
28MAY26 6.50 C 0.000 0.000 0.000 0.001 -0.001 31 0 502 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 122 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.091 -0.190 47 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.991 -0.190 40 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.891 -0.182 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.783 -0.199 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.692 -0.190 36 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.592 -0.182 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.492 -0.191 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.383 -0.192 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.284 -0.199 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.193 -0.183 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.093 -0.184 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.994 -0.182 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.883 -0.201 0 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.649 -0.188 19 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.423 -0.174 20 0 33 0
29JUN26 5.75 C 0.262 0.262 0.262 0.236 -0.137 20 1 421 +1
29JUN26 6.00 C 0.160 0.160 0.160 0.105 -0.099 19 1 355 +1
29JUN26 6.25 C 0.051 0.051 0.051 0.041 -0.052 20 3 326 0
29JUN26 6.50 C 0.017 0.017 0.017 0.012 -0.026 19 1 175 0
29JUN26 6.75 C 0.000 0.000 0.000 0.003 -0.009 20 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 -0.002 21 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.901 -0.189 34 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.823 -0.159 50 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.692 -0.190 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.602 -0.190 26 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.503 -0.180 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.420 -0.160 37 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.292 -0.201 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.209 -0.185 26 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.107 -0.188 22 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.000 -0.176 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.914 -0.170 22 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.682 -0.155 21 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.475 -0.140 21 0 30 0
30JUL26 5.75 C 0.299 0.299 0.299 0.303 -0.130 21 30 130 +30
30JUL26 6.00 C 0.262 0.262 0.182 0.179 -0.097 21 95 330 +65
30JUL26 6.25 C 0.116 0.116 0.100 0.095 -0.067 21 649 693 +647
30JUL26 6.50 C 0.054 0.054 0.054 0.047 -0.042 21 1 1,504 -1
30JUL26 6.75 C 0.033 0.033 0.033 0.020 -0.024 21 31 76 +30
30JUL26 7.00 C 0.000 0.000 0.000 0.008 -0.012 21 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.003 -0.005 21 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.832 -0.150 43 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.734 -0.148 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.634 -0.158 38 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.535 -0.148 36 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.421 -0.159 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.320 -0.173 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.223 -0.171 24 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.127 -0.168 24 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.033 -0.158 23 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.940 -0.155 23 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.727 -0.139 23 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.523 -0.132 22 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.360 -0.126 22 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.237 -0.098 22 0 50 0
28AUG26 6.25 C 0.162 0.162 0.162 0.146 -0.075 22 30 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.084 -0.055 22 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.046 -0.035 22 0 4 0
28AUG26 7.00 C 0.000 0.000 0.000 0.024 -0.021 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.012 -0.012 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.006 -0.006 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.003 -0.003 22 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.137 -0.144 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.021 -0.162 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.925 -0.165 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.832 -0.151 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.734 -0.152 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.634 -0.158 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.535 -0.174 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.434 -0.178 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.339 -0.156 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.240 -0.159 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.147 -0.156 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.055 -0.154 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.966 -0.151 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.763 -0.135 23 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.571 -0.127 22 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.428 -0.100 23 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.292 -0.096 22 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.202 -0.074 23 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.131 -0.060 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.082 -0.047 23 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.050 -0.032 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.029 -0.022 22 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.017 -0.013 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.009 -0.009 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 -0.005 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 -0.003 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.046 -0.169 31 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.950 -0.167 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.860 -0.159 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.764 -0.159 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.662 -0.165 27 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.567 -0.164 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.473 -0.180 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.388 -0.154 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.297 -0.154 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.212 -0.148 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.102 -0.169 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.018 -0.180 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.824 -0.155 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.651 -0.140 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.518 -0.128 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.393 -0.111 23 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.291 -0.094 23 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.211 -0.077 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.150 -0.061 23 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.105 -0.047 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.072 -0.036 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.049 -0.026 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.033 -0.019 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.021 -0.014 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 -0.009 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 -0.007 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 -0.005 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.053 -0.163 30 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.960 -0.159 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.860 -0.163 28 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.771 -0.157 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.677 -0.156 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.585 -0.155 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.494 -0.159 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.405 -0.151 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.327 -0.141 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.242 -0.137 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.156 -0.140 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.049 -0.163 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.891 -0.127 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.725 -0.118 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.583 -0.120 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.462 -0.108 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.362 -0.092 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.281 -0.076 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.216 -0.061 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.165 -0.050 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.124 -0.041 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.092 -0.034 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.068 -0.026 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.051 -0.019 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.037 -0.016 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.027 -0.012 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.019 -0.009 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.014 -0.007 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.010 -0.005 23 0 0 0
TOTAL CALL 1,032 12,688 +663
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 0.000 100 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 94 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 88 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 82 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 76 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 71 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 60 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 428 0
28MAY26 5.75 P 0.012 0.022 0.012 0.022 +0.018 21 37 383 -20
28MAY26 6.00 P 0.115 0.125 0.115 0.147 +0.101 22 2 165 0
28MAY26 6.25 P 0.333 0.333 0.333 0.377 +0.175 30 4 250 -4
28MAY26 6.50 P 0.000 0.000 0.000 0.630 +0.187 48 0 235 0
28MAY26 6.75 P 0.000 0.000 0.000 0.871 +0.171 46 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.120 +0.162 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.370 +0.172 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.620 +0.172 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.877 +0.179 102 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.120 +0.172 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.370 +0.172 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.620 +0.172 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.870 +0.172 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.126 +0.178 143 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.370 +0.172 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.006 +0.004 20 0 649 0
29JUN26 5.50 P 0.018 0.030 0.018 0.028 +0.016 20 31 945 +30
29JUN26 5.75 P 0.074 0.094 0.073 0.091 +0.046 20 55 445 +9
29JUN26 6.00 P 0.190 0.218 0.190 0.218 +0.092 20 8 388 +4
29JUN26 6.25 P 0.000 0.000 0.000 0.406 +0.137 21 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.630 +0.163 22 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.883 +0.180 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.135 +0.177 36 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.385 +0.187 42 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.633 +0.185 46 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.884 +0.186 51 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.135 +0.187 57 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.384 +0.186 60 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.634 +0.186 65 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.883 +0.185 68 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.134 +0.186 73 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.383 +0.185 76 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 +0.001 22 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.003 +0.002 22 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.008 +0.004 21 0 0 0
30JUL26 5.25 P 0.019 0.025 0.019 0.025 +0.012 21 205 244 +175
30JUL26 5.50 P 0.043 0.054 0.040 0.066 +0.028 21 25 46 +10
30JUL26 5.75 P 0.095 0.095 0.095 0.142 +0.051 20 10 108 0
30JUL26 6.00 P 0.261 0.261 0.261 0.268 +0.086 20 30 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.439 +0.119 21 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.634 +0.133 19 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.883 +0.161 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.135 +0.174 29 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.385 +0.172 33 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.633 +0.171 36 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.884 +0.173 40 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.135 +0.174 44 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.384 +0.173 48 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.634 +0.173 51 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.883 +0.172 53 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.135 +0.174 57 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.385 +0.174 60 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.008 +0.004 22 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.012 +0.005 21 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.019 +0.008 21 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.048 +0.019 21 0 81 0
28AUG26 5.50 P 0.000 0.000 0.000 0.100 +0.034 21 0 3 0
28AUG26 5.75 P 0.165 0.167 0.165 0.185 +0.055 21 3 262 +1
28AUG26 6.00 P 0.290 0.290 0.290 0.308 +0.082 21 30 357 +30
28AUG26 6.25 P 0.000 0.000 0.000 0.474 +0.111 21 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.666 +0.131 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.883 +0.136 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.135 +0.162 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.385 +0.172 29 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.633 +0.171 32 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.884 +0.172 35 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.135 +0.174 39 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.384 +0.172 41 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.634 +0.172 44 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.883 +0.172 47 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.135 +0.174 50 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.385 +0.173 53 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 +0.001 24 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 +0.002 23 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 +0.002 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 +0.002 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 +0.004 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 +0.005 22 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.020 +0.008 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.028 +0.011 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.038 +0.014 22 0 1,351 0
29SEP26 5.25 P 0.080 0.080 0.080 0.079 +0.026 23 15 292 +7
29SEP26 5.50 P 0.127 0.128 0.127 0.146 +0.047 23 2 387 0
29SEP26 5.75 P 0.211 0.211 0.211 0.240 +0.065 23 3 210 +3
29SEP26 6.00 P 0.000 0.000 0.000 0.361 +0.085 22 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.517 +0.103 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.701 +0.113 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.901 +0.121 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.135 +0.139 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.385 +0.161 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.633 +0.170 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.884 +0.172 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.135 +0.174 35 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.384 +0.172 37 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.634 +0.172 40 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.885 +0.174 43 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.135 +0.174 45 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.385 +0.173 47 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 +0.001 23 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.006 +0.002 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.009 +0.003 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 +0.003 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.017 +0.005 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.023 +0.007 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.032 +0.010 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.039 +0.010 22 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.051 +0.012 22 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.067 +0.017 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.083 +0.020 22 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.102 +0.025 22 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.167 +0.039 22 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.252 +0.054 22 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.361 +0.069 22 0 6 0
30DEC26 6.00 P 0.453 0.453 0.453 0.495 +0.087 22 2 16 +2
30DEC26 6.25 P 0.000 0.000 0.000 0.689 +0.143 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.822 +0.098 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.014 +0.106 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.218 +0.112 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.436 +0.139 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.655 +0.141 13 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.885 +0.147 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.135 +0.167 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.384 +0.172 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.634 +0.172 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.885 +0.173 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.135 +0.174 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.385 +0.173 26 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 +0.004 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.016 +0.005 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.022 +0.007 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.028 +0.009 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.036 +0.010 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.045 +0.012 23 0 15 0
30MAR27 4.50 P 0.049 0.049 0.049 0.056 +0.013 23 6 6 +6
30MAR27 4.60 P 0.063 0.063 0.063 0.070 +0.016 23 1 1 +1
30MAR27 4.70 P 0.000 0.000 0.000 0.086 +0.021 23 0 1 0
30MAR27 4.80 P 0.086 0.086 0.086 0.104 +0.025 23 1 40 +1
30MAR27 4.90 P 0.000 0.000 0.000 0.126 +0.030 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.150 +0.036 23 0 3 0
30MAR27 5.25 P 0.000 0.000 0.000 0.222 +0.046 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.315 +0.060 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.428 +0.075 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.560 +0.089 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.711 +0.104 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.879 +0.114 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.061 +0.125 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.258 +0.112 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.470 +0.122 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.681 +0.122 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.907 +0.127 16 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.137 +0.133 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.384 +0.148 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.657 +0.189 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.898 +0.186 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.135 +0.173 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.385 +0.173 23 0 0 0
TOTAL PUT 470 15,088 +255
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 ($0.001) CLOSING PRICE HK$ 5.20
28MAY26 3.30 C 0.000 0.000 0.000 1.902 -0.030 113 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.808 -0.024 149 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.709 -0.022 143 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.602 -0.030 88 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.509 -0.057 125 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.409 -0.060 116 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.308 -0.024 105 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.209 -0.023 100 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.110 -0.022 94 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.002 -0.030 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.902 -0.030 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.810 -0.023 69 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.710 -0.023 61 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.620 -0.013 65 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.517 -0.016 53 0 4,955 0
28MAY26 4.80 C 0.000 0.000 0.000 0.414 -0.019 42 0 2,960 0
28MAY26 4.90 C 0.305 0.305 0.305 0.310 -0.021 30 10 3,712 -10
28MAY26 5.00 C 0.234 0.248 0.234 0.211 -0.023 23 500 3,753 -500
28MAY26 5.25 C 0.038 0.038 0.027 0.028 -0.014 16 97 13,227 -29
28MAY26 5.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 7,961 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 43 0 344 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 54 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 64 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 73 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.215 -0.024 80 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.115 -0.024 75 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.015 -0.021 71 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.916 -0.059 68 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.816 -0.024 63 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.716 -0.023 59 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.617 -0.023 56 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.518 -0.048 54 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.418 -0.051 50 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.318 -0.023 46 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.211 -0.056 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.111 -0.065 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.019 -0.014 36 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.920 -0.015 33 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.835 -0.010 37 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.720 -0.021 26 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.628 -0.018 27 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.529 -0.020 23 0 5,769 0
29JUN26 4.80 C 0.000 0.000 0.000 0.429 -0.020 19 0 1,805 0
29JUN26 4.90 C 0.355 0.355 0.355 0.338 -0.019 18 3 16,929 -3
29JUN26 5.00 C 0.275 0.275 0.250 0.253 -0.014 17 210 7,958 +110
29JUN26 5.25 C 0.089 0.091 0.089 0.095 -0.012 16 3 13,622 -1
29JUN26 5.50 C 0.030 0.030 0.028 0.023 -0.007 16 90 9,766 +30
29JUN26 5.75 C 0.011 0.011 0.011 0.004 -0.002 16 69 3,077 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.518 -0.048 47 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.418 -0.051 44 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.318 -0.024 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.218 -0.049 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.119 -0.057 35 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.019 -0.024 32 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.920 -0.023 30 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.835 -0.010 33 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.721 -0.020 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.628 -0.018 24 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.529 -0.020 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.435 -0.023 19 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.346 -0.016 18 0 69 0
30JUL26 5.00 C 0.000 0.000 0.000 0.264 -0.020 17 0 779 0
30JUL26 5.25 C 0.117 0.123 0.117 0.112 -0.016 17 20 6,490 0
30JUL26 5.50 C 0.046 0.046 0.042 0.036 -0.009 16 809 6,961 -44
30JUL26 5.75 C 0.022 0.022 0.022 0.009 -0.004 16 30 4,963 0
30JUL26 6.00 C 0.000 0.000 0.000 0.002 -0.001 16 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 22 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 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 30 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 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 40 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.418 -0.051 40 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.318 -0.024 37 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.218 -0.049 34 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.119 -0.057 32 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.020 -0.023 30 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.920 -0.023 27 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.835 -0.010 30 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.723 -0.018 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.628 -0.018 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.535 -0.014 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.446 -0.012 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.358 -0.019 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.284 -0.017 18 0 30 0
28AUG26 5.25 C 0.000 0.000 0.000 0.143 -0.012 18 0 454 0
28AUG26 5.50 C 0.000 0.000 0.000 0.063 -0.006 18 0 985 0
28AUG26 5.75 C 0.033 0.033 0.033 0.025 -0.003 18 1 945 0
28AUG26 6.00 C 0.000 0.000 0.000 0.009 -0.001 18 0 88 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 0.000 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 18 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 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
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 2.215 -0.024 58 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.116 -0.023 56 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.018 -0.022 54 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.921 -0.054 53 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.821 -0.019 50 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.716 -0.025 43 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.622 -0.019 44 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.518 -0.048 39 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.418 -0.051 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.319 -0.023 34 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.221 -0.046 33 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.119 -0.057 29 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.020 -0.023 27 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.920 -0.023 24 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.835 -0.010 27 0 2,541 0
29SEP26 4.50 C 0.730 0.730 0.730 0.723 -0.018 21 20 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.640 -0.006 22 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.546 -0.019 21 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.458 -0.010 20 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.376 -0.018 19 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.305 -0.016 18 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.172 -0.010 18 0 4,485 0
29SEP26 5.50 C 0.000 0.000 0.000 0.090 -0.008 18 0 3,238 0
29SEP26 5.75 C 0.000 0.000 0.000 0.043 -0.005 18 0 937 0
29SEP26 6.00 C 0.000 0.000 0.000 0.019 -0.002 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 -0.001 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 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 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.116 -0.023 45 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.018 -0.022 44 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.921 -0.054 42 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.821 -0.019 40 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.717 -0.024 36 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.622 -0.021 36 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.518 -0.048 32 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.419 -0.050 30 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.319 -0.023 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.221 -0.046 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.121 -0.055 24 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.020 -0.025 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.923 -0.020 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.835 -0.011 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.738 -0.018 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.663 -0.007 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.581 -0.040 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.505 -0.009 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.432 -0.019 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.377 -0.017 18 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.260 -0.012 19 0 13,393 0
30DEC26 5.50 C 0.000 0.000 0.000 0.174 -0.009 19 0 441 0
30DEC26 5.75 C 0.099 0.099 0.099 0.111 -0.007 19 10 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.070 -0.004 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.044 -0.003 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.025 -0.002 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 -0.001 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 -0.001 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 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 22 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.921 -0.054 35 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.821 -0.019 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.717 -0.024 30 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.622 -0.021 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.518 -0.048 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.419 -0.050 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.319 -0.023 23 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.221 -0.046 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.121 -0.055 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.024 -0.021 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.931 -0.018 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.852 -0.007 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.767 -0.012 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.683 -0.017 17 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.613 -0.019 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.551 -0.017 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.491 -0.017 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.439 -0.015 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.321 -0.012 18 3,500 4,226 +3,429
30MAR27 5.50 C 0.000 0.000 0.000 0.231 -0.007 18 0 936 0
30MAR27 5.75 C 0.000 0.000 0.000 0.161 -0.006 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.110 -0.004 19 0 124 0
30MAR27 6.25 C 0.000 0.000 0.000 0.074 -0.004 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.050 -0.002 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 -0.001 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 -0.001 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 0.000 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 0.000 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
TOTAL CALL 5,372 281,783 +2,982
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 118 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 111 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 103 0 8 0
28MAY26 3.70 P 0.001 0.001 0.001 0.001 0.000 96 120 122 +120
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 89 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 83 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 76 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 70 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 4,340 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 25,378 0
28MAY26 4.90 P 0.004 0.004 0.004 0.001 0.000 20 100 4,683 -100
28MAY26 5.00 P 0.006 0.007 0.006 0.003 +0.001 18 430 19,301 -400
28MAY26 5.25 P 0.000 0.000 0.000 0.074 +0.012 16 0 3,958 0
28MAY26 5.50 P 0.000 0.000 0.000 0.300 +0.025 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.550 +0.026 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.800 +0.025 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.050 +0.023 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.300 +0.019 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.550 +0.026 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.800 +0.020 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.050 +0.010 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.303 +0.013 119 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.553 +0.013 128 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.800 +0.010 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.050 +0.010 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 64 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 29 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 0.000 0.000 0.000 0.001 0.000 21 0 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 0.000 0.000 0.000 0.001 0.000 16 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 +0.001 16 0 3,255 0
29JUN26 4.80 P 0.000 0.000 0.000 0.007 +0.001 16 0 2,282 0
29JUN26 4.90 P 0.020 0.020 0.017 0.016 +0.003 16 1,100 6,731 +900
29JUN26 5.00 P 0.030 0.036 0.030 0.033 +0.004 16 105 3,967 0
29JUN26 5.25 P 0.102 0.102 0.102 0.125 +0.008 15 100 3,135 +100
29JUN26 5.50 P 0.000 0.000 0.000 0.312 +0.015 15 0 932 0
29JUN26 5.75 P 0.000 0.000 0.000 0.550 +0.024 0 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.800 +0.025 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.050 0.000 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.300 +0.019 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.550 +0.022 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.800 +0.020 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.050 +0.010 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.303 +0.013 57 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.553 +0.013 61 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.800 +0.010 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.050 +0.010 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 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 0.009 0.009 0.009 0.002 0.000 17 50 531 -50
30JUL26 4.40 P 0.000 0.000 0.000 0.003 0.000 16 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.007 0.000 17 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.014 +0.001 16 0 2,321 0
30JUL26 4.70 P 0.030 0.033 0.030 0.025 +0.002 16 30 1,207 +30
30JUL26 4.80 P 0.045 0.050 0.045 0.044 +0.004 16 30 1,009 +20
30JUL26 4.90 P 0.075 0.075 0.074 0.071 +0.005 16 35 1,314 0
30JUL26 5.00 P 0.000 0.000 0.000 0.106 +0.006 16 0 987 0
30JUL26 5.25 P 0.000 0.000 0.000 0.236 +0.011 15 0 350 0
30JUL26 5.50 P 0.000 0.000 0.000 0.429 +0.015 14 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.665 +0.015 14 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.907 +0.008 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.154 +0.007 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.401 +0.007 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.650 +0.006 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.899 +0.006 0 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.149 +0.009 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.397 +0.006 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.646 +0.006 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.895 +0.006 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.145 +0.007 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 +0.001 18 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 0.000 18 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.006 +0.001 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.011 +0.002 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.019 +0.004 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.031 +0.005 18 0 990 0
28AUG26 4.70 P 0.042 0.042 0.042 0.048 +0.006 18 40 1,000 +40
28AUG26 4.80 P 0.000 0.000 0.000 0.072 +0.008 18 0 860 0
28AUG26 4.90 P 0.000 0.000 0.000 0.103 +0.010 18 0 866 0
28AUG26 5.00 P 0.000 0.000 0.000 0.138 +0.008 17 0 1,112 0
28AUG26 5.25 P 0.000 0.000 0.000 0.267 +0.014 17 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.447 +0.014 16 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.671 +0.002 15 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.910 +0.011 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.154 +0.007 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.401 +0.007 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.651 +0.007 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.899 +0.006 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.149 +0.009 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.397 +0.006 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.646 +0.006 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.896 +0.007 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.145 +0.007 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 33 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 0.001 0.000 19 0 4,420 0
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 0.007 +0.001 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.012 +0.002 18 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.020 +0.003 18 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.031 +0.004 18 0 1,418 0
29SEP26 4.60 P 0.000 0.000 0.000 0.047 +0.006 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.068 +0.007 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.095 +0.009 18 0 3,049 0
29SEP26 4.90 P 0.000 0.000 0.000 0.130 +0.012 18 0 5,474 0
29SEP26 5.00 P 0.000 0.000 0.000 0.167 +0.009 18 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.291 +0.011 17 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.466 +0.014 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.672 -0.003 14 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.913 +0.009 14 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.155 +0.003 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.407 +0.013 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.659 +0.015 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.899 +0.006 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.149 +0.001 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.397 +0.006 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.646 0.000 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.896 +0.001 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.153 +0.015 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 +0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 +0.001 20 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.010 +0.001 19 0 3,048 0
30DEC26 4.00 P 0.000 0.000 0.000 0.015 +0.002 19 0 4,249 0
30DEC26 4.10 P 0.000 0.000 0.000 0.022 +0.002 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.032 +0.003 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.044 +0.004 19 0 569 0
30DEC26 4.40 P 0.000 0.000 0.000 0.060 +0.005 19 0 642 0
30DEC26 4.50 P 0.080 0.080 0.080 0.080 +0.007 19 100 9,714 +100
30DEC26 4.60 P 0.116 0.116 0.116 0.104 +0.007 19 10 1,829 +10
30DEC26 4.70 P 0.000 0.000 0.000 0.134 +0.010 20 0 2,083 0
30DEC26 4.80 P 0.175 0.175 0.175 0.167 +0.011 20 104 1,162 +104
30DEC26 4.90 P 0.000 0.000 0.000 0.206 +0.012 20 0 328 0
30DEC26 5.00 P 0.000 0.000 0.000 0.252 +0.015 20 0 186 0
30DEC26 5.25 P 0.000 0.000 0.000 0.387 +0.019 20 0 276 0
30DEC26 5.50 P 0.000 0.000 0.000 0.556 +0.022 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.748 +0.021 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.962 +0.017 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.200 +0.020 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.432 +0.016 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.671 +0.015 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.912 +0.008 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.154 +0.006 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.397 +0.006 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.646 0.000 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.897 +0.002 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.153 +0.015 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 +0.001 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 +0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 +0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.009 +0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.013 +0.001 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.019 +0.002 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.027 +0.003 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.037 +0.004 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.050 +0.005 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.066 +0.006 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.084 +0.006 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.108 +0.008 19 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.135 +0.010 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.166 +0.011 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.203 +0.013 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.243 +0.015 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.289 +0.016 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.422 +0.019 19 3,500 3,742 +3,500
30MAR27 5.50 P 0.000 0.000 0.000 0.586 +0.023 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.776 +0.026 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.988 +0.028 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.217 +0.028 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.456 +0.025 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.691 +0.017 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.927 +0.011 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.169 +0.006 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.411 +0.006 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.654 +0.008 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.898 +0.003 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.153 +0.015 0 0 0 0
TOTAL PUT 5,854 277,035 +4,374
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.69
28MAY26 4.90 C 0.000 0.000 0.000 3.819 -0.030 225 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.724 -0.037 225 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.474 -0.037 208 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.224 -0.035 191 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.975 -0.039 176 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.725 -0.023 161 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.475 -0.037 145 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.225 -0.023 131 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.975 -0.024 117 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.726 -0.021 104 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.476 -0.023 90 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.225 -0.042 76 2,040 1,985 -80
28MAY26 7.75 C 0.000 0.000 0.000 0.944 -0.040 27 0 1,156 0
28MAY26 8.00 C 0.735 0.735 0.735 0.694 -0.041 17 1 2,081 +1
28MAY26 8.25 C 0.480 0.480 0.480 0.445 -0.041 16 2 2,419 -2
28MAY26 8.50 C 0.260 0.260 0.236 0.218 -0.040 18 108 2,218 +95
28MAY26 8.75 C 0.073 0.081 0.062 0.058 -0.025 17 4,510 7,941 -184
28MAY26 9.00 C 0.012 0.015 0.010 0.007 -0.006 17 236 20,611 -198
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 6,302 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 2,164 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 233 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 63 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.135 -0.032 108 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.036 -0.047 106 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.936 -0.106 102 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.836 -0.104 99 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.737 -0.034 96 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.487 -0.026 89 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.238 -0.026 82 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.984 -0.030 73 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.740 -0.026 69 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.494 -0.023 64 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.242 -0.027 56 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.993 -0.026 50 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.744 -0.026 45 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.504 -0.028 41 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.245 -0.034 33 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 0.964 -0.041 16 0 1,812 0
29JUN26 8.00 C 0.755 0.755 0.755 0.744 -0.020 21 1 16,781 0
29JUN26 8.25 C 0.519 0.519 0.519 0.498 -0.058 16 12 3,016 0
29JUN26 8.50 C 0.336 0.352 0.320 0.318 -0.040 17 29 5,154 -10
29JUN26 8.75 C 0.201 0.201 0.181 0.172 -0.033 16 719 5,646 +312
29JUN26 9.00 C 0.104 0.104 0.090 0.081 -0.023 16 568 6,620 -73
29JUN26 9.25 C 0.049 0.049 0.042 0.032 -0.014 16 187 6,180 -75
29JUN26 9.50 C 0.026 0.026 0.024 0.011 -0.007 16 195 4,002 +65
29JUN26 9.75 C 0.000 0.000 0.000 0.004 -0.002 16 0 1,489 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 -0.001 16 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 26 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.488 -0.026 78 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.239 -0.025 72 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.990 -0.025 66 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.741 -0.026 61 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.494 -0.023 56 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.243 -0.026 50 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.994 -0.027 45 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.745 -0.027 40 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.504 -0.028 37 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.247 -0.032 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.969 -0.041 18 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.744 -0.031 19 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.538 -0.040 19 0 612 0
30JUL26 8.50 C 0.373 0.383 0.363 0.354 -0.036 18 18 1,173 +9
30JUL26 8.75 C 0.214 0.214 0.214 0.215 -0.030 18 30 1,421 +30
30JUL26 9.00 C 0.130 0.130 0.127 0.120 -0.023 18 63 3,931 +63
30JUL26 9.25 C 0.076 0.077 0.076 0.062 -0.015 18 130 1,821 +30
30JUL26 9.50 C 0.046 0.048 0.042 0.030 -0.009 18 240 2,123 +210
30JUL26 9.75 C 0.000 0.000 0.000 0.013 -0.006 18 0 892 0
30JUL26 10.00 C 0.000 0.000 0.000 0.006 -0.003 18 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 -0.001 18 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 25 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 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 39 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.990 -0.026 59 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.741 -0.026 54 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.494 -0.025 50 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.243 -0.027 45 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.994 -0.027 40 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.745 -0.027 36 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.504 -0.028 33 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.252 -0.027 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.976 -0.041 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.751 -0.039 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.551 -0.039 19 0 60 0
28AUG26 8.50 C 0.000 0.000 0.000 0.398 -0.034 19 0 102 0
28AUG26 8.75 C 0.000 0.000 0.000 0.267 -0.029 19 0 210 0
28AUG26 9.00 C 0.000 0.000 0.000 0.171 -0.023 19 0 2,049 0
28AUG26 9.25 C 0.129 0.129 0.129 0.107 -0.017 19 20 165 +8
28AUG26 9.50 C 0.078 0.078 0.078 0.064 -0.013 19 3 270 0
28AUG26 9.75 C 0.054 0.058 0.054 0.037 -0.009 19 160 450 +160
28AUG26 10.00 C 0.000 0.000 0.000 0.021 -0.005 19 0 255 0
28AUG26 10.50 C 0.000 0.000 0.000 0.006 -0.002 19 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 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 26 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 33 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.036 -0.047 74 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.936 -0.106 72 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.836 -0.104 70 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.737 -0.034 68 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.488 -0.026 63 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.239 -0.026 58 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.990 -0.026 53 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.741 -0.027 49 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.494 -0.025 45 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.243 -0.027 40 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.994 -0.027 36 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.745 -0.027 32 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.504 -0.028 30 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.257 -0.031 26 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.988 -0.037 19 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.775 -0.033 19 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.605 -0.032 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.450 -0.023 20 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.326 -0.018 20 0 3,610 0
29SEP26 9.00 C 0.250 0.250 0.250 0.231 -0.014 20 100 8,951 +61
29SEP26 9.25 C 0.000 0.000 0.000 0.160 -0.011 19 0 584 0
29SEP26 9.50 C 0.000 0.000 0.000 0.108 -0.008 19 0 1,001 0
29SEP26 9.75 C 0.000 0.000 0.000 0.071 -0.006 19 0 482 0
29SEP26 10.00 C 0.000 0.000 0.000 0.046 -0.004 19 0 605 0
29SEP26 10.50 C 0.000 0.000 0.000 0.018 -0.001 19 0 195 0
29SEP26 11.00 C 0.000 0.000 0.000 0.007 0.000 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 3.936 -0.106 58 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.836 -0.104 56 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.737 -0.034 54 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.488 -0.027 50 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.239 -0.026 46 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.990 -0.027 42 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.741 -0.027 39 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.494 -0.025 36 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.244 -0.026 32 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.994 -0.028 29 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.748 -0.024 26 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.507 -0.025 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.285 -0.021 22 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.069 -0.039 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.876 -0.036 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.721 -0.031 20 0 613 0
30DEC26 8.50 C 0.584 0.584 0.584 0.593 -0.027 20 2 669 +2
30DEC26 8.75 C 0.000 0.000 0.000 0.481 -0.027 20 0 149 0
30DEC26 9.00 C 0.366 0.366 0.366 0.389 -0.024 20 5 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.311 -0.020 21 0 751 0
30DEC26 9.50 C 0.000 0.000 0.000 0.246 -0.017 21 0 1,134 0
30DEC26 9.75 C 0.000 0.000 0.000 0.191 -0.014 21 0 186 0
30DEC26 10.00 C 0.000 0.000 0.000 0.152 -0.008 21 0 578 0
30DEC26 10.50 C 0.000 0.000 0.000 0.092 -0.006 21 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.051 -0.007 21 0 76 0
30DEC26 11.50 C 0.000 0.000 0.000 0.028 -0.003 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.015 -0.002 21 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 -0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.836 -0.104 47 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.737 -0.034 46 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.488 -0.027 42 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.239 -0.027 39 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.990 -0.027 35 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.741 -0.027 32 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.494 -0.025 29 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.244 -0.027 26 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.997 -0.028 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.755 -0.031 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.526 -0.045 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.342 +0.006 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.168 -0.034 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.010 -0.031 21 0 2,784 0
30MAR27 8.25 C 0.000 0.000 0.000 0.841 -0.027 20 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.714 -0.025 20 0 346 0
30MAR27 8.75 C 0.000 0.000 0.000 0.604 -0.024 20 0 346 0
30MAR27 9.00 C 0.476 0.476 0.476 0.508 -0.022 20 10 547 +10
30MAR27 9.25 C 0.000 0.000 0.000 0.423 -0.018 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.348 -0.019 20 0 6,780 0
30MAR27 9.75 C 0.251 0.251 0.251 0.288 -0.015 21 4 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.235 -0.012 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.155 -0.009 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.104 -0.002 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.066 -0.006 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.041 -0.004 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.025 -0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.015 -0.002 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
TOTAL CALL 9,393 196,094 +434
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 148 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 143 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 131 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 99 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 89 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 79 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 70 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 60 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 51 0 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 43 2,040 4,423 +138
28MAY26 7.75 P 0.001 0.001 0.001 0.001 0.000 34 1 9,486 -1
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 25 0 7,095 0
28MAY26 8.25 P 0.005 0.005 0.005 0.001 0.000 17 10 11,036 -10
28MAY26 8.50 P 0.016 0.016 0.010 0.017 +0.001 16 380 4,658 -300
28MAY26 8.75 P 0.101 0.105 0.079 0.109 +0.016 16 552 21,015 -50
28MAY26 9.00 P 0.276 0.308 0.276 0.314 +0.035 17 22 2,947 -6
28MAY26 9.25 P 0.000 0.000 0.000 0.560 +0.040 0 0 215 0
28MAY26 9.50 P 0.000 0.000 0.000 0.810 +0.040 0 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 1.060 +0.040 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.310 +0.040 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.810 +0.040 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.310 +0.040 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.810 +0.040 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.310 +0.040 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.810 +0.040 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.310 +0.040 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.810 +0.040 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.310 +0.040 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 67 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 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 29 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 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 0.014 0.014 0.011 0.011 -0.001 16 11 11,234 -10
29JUN26 8.25 P 0.033 0.037 0.029 0.035 0.000 16 1,612 25,711 +1,140
29JUN26 8.50 P 0.091 0.091 0.079 0.093 +0.002 16 382 4,461 -230
29JUN26 8.75 P 0.182 0.201 0.182 0.199 +0.008 15 327 11,609 +34
29JUN26 9.00 P 0.339 0.362 0.339 0.360 +0.021 15 30 1,923 0
29JUN26 9.25 P 0.000 0.000 0.000 0.575 +0.029 16 0 953 0
29JUN26 9.50 P 0.000 0.000 0.000 0.811 +0.037 16 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.060 +0.040 0 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.310 +0.040 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.810 +0.040 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.310 +0.040 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.810 +0.040 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.310 +0.040 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.810 +0.040 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.310 +0.040 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.810 +0.040 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.310 +0.040 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 32 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.002 0.000 18 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.005 -0.001 18 0 3,871 0
30JUL26 7.50 P 0.000 0.000 0.000 0.016 0.000 18 0 865 0
30JUL26 7.75 P 0.000 0.000 0.000 0.037 0.000 17 0 3,380 0
30JUL26 8.00 P 0.070 0.070 0.070 0.080 +0.001 17 10 2,386 +10
30JUL26 8.25 P 0.145 0.145 0.140 0.153 +0.004 17 4 7,532 +4
30JUL26 8.50 P 0.238 0.248 0.235 0.260 +0.009 17 255 3,505 +64
30JUL26 8.75 P 0.000 0.000 0.000 0.403 +0.014 17 0 1,463 0
30JUL26 9.00 P 0.569 0.569 0.564 0.579 +0.020 16 60 620 +50
30JUL26 9.25 P 0.000 0.000 0.000 0.805 +0.028 18 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.031 +0.033 17 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.230 -0.002 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.476 +0.002 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.959 +0.011 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.464 +0.024 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.962 +0.027 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.460 +0.027 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.958 +0.023 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.461 +0.028 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.955 +0.027 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.453 +0.027 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.007 -0.001 19 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.017 -0.001 19 0 2,210 0
28AUG26 7.50 P 0.038 0.038 0.038 0.036 -0.001 18 30 457 0
28AUG26 7.75 P 0.070 0.070 0.070 0.072 +0.002 18 40 600 +40
28AUG26 8.00 P 0.000 0.000 0.000 0.127 +0.004 18 0 48 0
28AUG26 8.25 P 0.000 0.000 0.000 0.209 +0.006 18 0 80 0
28AUG26 8.50 P 0.000 0.000 0.000 0.320 +0.012 18 0 980 0
28AUG26 8.75 P 0.000 0.000 0.000 0.460 +0.016 18 0 347 0
28AUG26 9.00 P 0.000 0.000 0.000 0.626 +0.021 17 0 168 0
28AUG26 9.25 P 0.000 0.000 0.000 0.841 +0.051 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.055 +0.030 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.245 -0.004 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.477 -0.006 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.962 +0.013 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.464 +0.020 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.962 +0.027 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.460 +0.027 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.962 +0.027 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.461 +0.028 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.955 +0.027 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.453 +0.027 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 +0.001 21 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 0.008 +0.001 19 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.017 +0.001 19 0 26,319 0
29SEP26 7.25 P 0.038 0.038 0.038 0.036 +0.004 19 30 5,786 0
29SEP26 7.50 P 0.000 0.000 0.000 0.065 +0.004 19 0 15,450 0
29SEP26 7.75 P 0.000 0.000 0.000 0.108 +0.008 19 0 2,874 0
29SEP26 8.00 P 0.162 0.162 0.162 0.173 +0.012 19 15 3,447 0
29SEP26 8.25 P 0.245 0.245 0.245 0.260 +0.015 19 15 1,541 0
29SEP26 8.50 P 0.350 0.350 0.350 0.373 +0.021 19 30 10,908 +30
29SEP26 8.75 P 0.492 0.492 0.492 0.510 +0.024 18 6 362 -6
29SEP26 9.00 P 0.000 0.000 0.000 0.671 +0.028 18 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.878 +0.057 19 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.082 +0.033 19 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.263 +0.012 13 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.489 -0.006 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.966 +0.012 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.465 +0.020 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.962 +0.027 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.460 +0.027 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.962 +0.027 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.461 +0.028 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.955 +0.027 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.453 +0.027 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 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 0.000 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 +0.001 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.025 0.000 21 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.044 +0.001 21 0 1,971 0
30DEC26 7.00 P 0.070 0.074 0.070 0.071 +0.001 21 60 19,263 +60
30DEC26 7.25 P 0.109 0.109 0.109 0.110 +0.002 21 20 1,586 +20
30DEC26 7.50 P 0.156 0.156 0.156 0.160 +0.004 21 20 1,062 +20
30DEC26 7.75 P 0.000 0.000 0.000 0.227 +0.013 21 0 2,168 0
30DEC26 8.00 P 0.298 0.303 0.294 0.316 +0.014 21 400 3,096 +400
30DEC26 8.25 P 0.397 0.405 0.392 0.414 +0.011 21 380 554 +380
30DEC26 8.50 P 0.000 0.000 0.000 0.533 +0.011 21 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.675 +0.005 21 0 327 0
30DEC26 9.00 P 0.000 0.000 0.000 0.832 +0.022 21 0 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.993 +0.011 21 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.180 +0.025 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.413 +0.021 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.626 +0.019 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.076 +0.016 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.533 +0.011 23 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.013 +0.018 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.488 +0.013 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.975 +0.016 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.465 +0.020 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.955 +0.027 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.453 +0.027 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 21 0 65 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 0.000 21 0 139 0
30MAR27 6.00 P 0.000 0.000 0.000 0.018 +0.001 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.031 +0.001 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.050 +0.002 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.077 +0.002 21 0 661 0
30MAR27 7.00 P 0.000 0.000 0.000 0.114 +0.004 21 0 1,173 0
30MAR27 7.25 P 0.000 0.000 0.000 0.163 +0.006 21 0 440 0
30MAR27 7.50 P 0.230 0.230 0.230 0.224 +0.006 21 50 636 +50
30MAR27 7.75 P 0.300 0.300 0.300 0.302 +0.008 21 65 527 +65
30MAR27 8.00 P 0.000 0.000 0.000 0.394 +0.010 21 0 2,990 0
30MAR27 8.25 P 0.000 0.000 0.000 0.502 +0.013 21 0 3,350 0
30MAR27 8.50 P 0.000 0.000 0.000 0.625 +0.016 21 0 6,525 0
30MAR27 8.75 P 0.000 0.000 0.000 0.765 +0.017 22 0 523 0
30MAR27 9.00 P 0.000 0.000 0.000 0.922 +0.021 22 0 353 0
30MAR27 9.25 P 0.000 0.000 0.000 1.060 -0.008 21 0 90 0
30MAR27 9.50 P 0.000 0.000 0.000 1.274 +0.024 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.473 +0.028 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.682 +0.031 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.129 +0.034 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.581 +0.015 25 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.050 +0.018 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.526 +0.020 26 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.006 +0.023 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.490 +0.029 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.976 +0.026 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.465 +0.027 0 0 0 0
TOTAL PUT 6,857 363,281 +1,892
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.80
28MAY26 4.30 C 0.000 0.000 0.000 2.501 -0.081 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.401 -0.124 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.301 -0.082 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.202 -0.081 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.102 -0.081 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.002 -0.081 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.902 -0.081 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.802 -0.081 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.552 -0.081 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.302 -0.081 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.053 -0.080 40 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.803 -0.080 25 0 100 0
28MAY26 6.25 C 0.000 0.000 0.000 0.553 -0.081 0 0 0 0
28MAY26 6.50 C 0.386 0.386 0.386 0.314 -0.071 25 30 68 -30
28MAY26 6.75 C 0.000 0.000 0.000 0.101 -0.057 19 0 1,098 0
28MAY26 7.00 C 0.028 0.028 0.012 0.013 -0.021 19 823 5,065 -41
28MAY26 7.25 C 0.000 0.000 0.000 0.001 -0.003 20 0 7,708 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 3,682 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 941 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 54 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.813 -0.078 64 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.712 -0.080 54 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.612 -0.080 49 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.513 -0.079 52 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.413 -0.112 48 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.314 -0.079 49 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.214 -0.079 46 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.114 -0.079 42 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.015 -0.079 43 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.915 -0.079 40 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.816 -0.078 39 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.567 -0.078 34 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.318 -0.078 29 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.066 -0.081 15 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.819 -0.079 18 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.579 -0.077 17 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.371 -0.054 19 0 90 0
29JUN26 6.75 C 0.213 0.213 0.213 0.198 -0.044 18 1 21,669 0
29JUN26 7.00 C 0.107 0.112 0.088 0.089 -0.030 18 501 22,461 +45
29JUN26 7.25 C 0.045 0.045 0.039 0.032 -0.019 18 215 18,582 +60
29JUN26 7.50 C 0.020 0.020 0.019 0.010 -0.007 18 51 3,895 -19
29JUN26 7.75 C 0.000 0.000 0.000 0.003 -0.002 18 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.329 -0.069 44 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.230 -0.069 43 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.126 -0.067 36 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.031 -0.063 39 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.932 -0.069 37 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.828 -0.074 31 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.581 -0.064 28 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.339 -0.057 28 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.082 -0.080 18 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.843 -0.077 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.619 -0.073 18 0 0 0
30JUL26 6.50 C 0.470 0.470 0.470 0.432 -0.050 19 30 420 +30
30JUL26 6.75 C 0.000 0.000 0.000 0.273 -0.038 19 0 509 0
30JUL26 7.00 C 0.186 0.186 0.158 0.158 -0.028 19 167 645 +83
30JUL26 7.25 C 0.093 0.093 0.084 0.083 -0.022 19 60 704 -60
30JUL26 7.50 C 0.051 0.051 0.048 0.039 -0.016 18 90 808 +60
30JUL26 7.75 C 0.000 0.000 0.000 0.017 -0.008 18 0 799 0
30JUL26 8.00 C 0.000 0.000 0.000 0.007 -0.004 19 0 1,054 0
30JUL26 8.25 C 0.000 0.000 0.000 0.003 -0.002 19 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.340 -0.058 39 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.245 -0.054 40 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.142 -0.051 36 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.043 -0.053 34 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.944 -0.057 32 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.845 -0.057 31 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.601 -0.051 28 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.360 -0.051 26 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.102 -0.071 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.872 -0.075 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.661 -0.069 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.489 -0.048 20 0 210 0
28AUG26 6.75 C 0.000 0.000 0.000 0.334 -0.039 20 0 60 0
28AUG26 7.00 C 0.000 0.000 0.000 0.217 -0.029 20 0 1,510 0
28AUG26 7.25 C 0.000 0.000 0.000 0.133 -0.020 19 0 714 0
28AUG26 7.50 C 0.081 0.081 0.081 0.076 -0.020 19 30 60 0
28AUG26 7.75 C 0.055 0.055 0.051 0.042 -0.012 19 150 422 +150
28AUG26 8.00 C 0.000 0.000 0.000 0.021 -0.008 19 0 60 0
28AUG26 8.25 C 0.024 0.024 0.024 0.011 -0.004 19 20 82 +20
28AUG26 8.50 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.859 -0.036 49 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.760 -0.039 48 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.662 -0.035 46 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.563 -0.035 44 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.464 -0.061 42 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.365 -0.038 40 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.266 -0.039 39 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.158 -0.048 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.056 -0.052 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.958 -0.054 30 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.861 -0.054 29 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.621 -0.053 27 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.381 -0.053 25 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.128 -0.073 20 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.908 -0.070 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.707 -0.064 20 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.547 -0.039 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.396 -0.034 20 0 5,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.273 -0.029 20 0 1,752 0
29SEP26 7.25 C 0.000 0.000 0.000 0.186 -0.022 20 0 14,653 0
29SEP26 7.50 C 0.000 0.000 0.000 0.120 -0.020 20 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.075 -0.014 20 0 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.045 -0.009 20 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.026 -0.006 20 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.015 -0.003 20 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 -0.002 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 0.000 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 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 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.682 -0.071 38 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.585 -0.071 37 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.487 -0.072 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.391 -0.071 35 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.294 -0.050 34 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.198 -0.050 33 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.103 -0.050 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.007 -0.050 31 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.912 -0.052 30 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.676 -0.049 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.442 -0.053 26 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.212 -0.060 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.969 -0.070 20 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.780 -0.066 20 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.633 -0.057 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.487 -0.052 20 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.366 -0.045 20 0 615 0
30DEC26 7.25 C 0.291 0.291 0.291 0.269 -0.037 20 4 640 +4
30DEC26 7.50 C 0.000 0.000 0.000 0.193 -0.031 20 0 532 0
30DEC26 7.75 C 0.166 0.166 0.166 0.135 -0.025 20 10 191 +10
30DEC26 8.00 C 0.000 0.000 0.000 0.093 -0.019 20 0 203 0
30DEC26 8.25 C 0.000 0.000 0.000 0.063 -0.014 20 0 383 0
30DEC26 8.50 C 0.000 0.000 0.000 0.042 -0.010 20 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.028 -0.007 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.018 -0.005 20 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.012 -0.003 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 -0.002 20 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.586 -0.070 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.489 -0.070 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.393 -0.069 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.297 -0.054 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.202 -0.053 31 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.111 -0.049 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.013 -0.053 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.918 -0.054 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.687 -0.052 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.461 -0.054 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.243 -0.058 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.013 -0.068 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.838 -0.062 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.704 -0.047 22 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.567 -0.050 21 0 35 0
30MAR27 7.00 C 0.000 0.000 0.000 0.451 -0.044 21 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.355 -0.037 21 0 223 0
30MAR27 7.50 C 0.000 0.000 0.000 0.275 -0.033 21 0 993 0
30MAR27 7.75 C 0.000 0.000 0.000 0.211 -0.029 21 0 46 0
30MAR27 8.00 C 0.191 0.191 0.191 0.162 -0.023 21 10 73 -5
30MAR27 8.25 C 0.000 0.000 0.000 0.123 -0.017 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.092 -0.013 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.068 -0.012 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.050 -0.009 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.037 -0.006 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.027 -0.005 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.019 -0.005 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.014 -0.003 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
TOTAL CALL 2,192 166,713 +307
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 96 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 91 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 85 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 73 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 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 27 0 3,651 0
28MAY26 6.50 P 0.005 0.008 0.005 0.003 +0.001 19 110 7,504 0
28MAY26 6.75 P 0.035 0.050 0.035 0.045 +0.016 18 144 5,129 +144
28MAY26 7.00 P 0.200 0.200 0.200 0.207 +0.051 17 5 5,367 0
28MAY26 7.25 P 0.401 0.448 0.401 0.450 +0.068 0 60 1,588 -60
28MAY26 7.50 P 0.000 0.000 0.000 0.700 +0.061 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 0.950 +0.080 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.200 +0.062 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.450 +0.062 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.700 +0.065 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.950 +0.060 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.200 +0.062 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.450 +0.063 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.700 +0.064 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.950 +0.064 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.200 +0.064 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.700 +0.064 0 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 52 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 47 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 0.000 18 0 24,370 0
29JUN26 6.25 P 0.021 0.021 0.021 0.012 +0.003 18 2 3,851 -2
29JUN26 6.50 P 0.040 0.050 0.039 0.047 +0.011 18 111 10,151 0
29JUN26 6.75 P 0.119 0.124 0.119 0.124 +0.020 17 624 4,763 +624
29JUN26 7.00 P 0.000 0.000 0.000 0.267 +0.035 17 0 7,235 0
29JUN26 7.25 P 0.425 0.425 0.425 0.482 +0.066 20 20 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.701 +0.057 18 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.950 +0.055 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.201 +0.058 27 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.451 +0.040 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.700 +0.057 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.950 +0.050 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.200 +0.052 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.450 +0.051 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.700 +0.052 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.950 +0.051 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.200 +0.050 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.700 +0.052 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.004 +0.001 19 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.013 +0.003 18 5 295 +5
30JUL26 6.25 P 0.045 0.045 0.044 0.039 +0.007 18 60 283 +60
30JUL26 6.50 P 0.079 0.079 0.079 0.093 +0.015 18 30 297 0
30JUL26 6.75 P 0.168 0.168 0.168 0.180 +0.020 18 19 2,002 0
30JUL26 7.00 P 0.317 0.317 0.317 0.317 +0.032 18 50 1,098 +50
30JUL26 7.25 P 0.451 0.451 0.451 0.497 +0.042 18 30 1,387 +30
30JUL26 7.50 P 0.000 0.000 0.000 0.715 +0.068 18 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.951 +0.056 18 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.201 +0.058 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.451 +0.040 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.700 +0.057 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.950 +0.050 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.202 +0.052 35 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.452 +0.053 38 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.702 +0.052 41 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.952 +0.053 43 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.202 +0.052 46 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.700 +0.051 0 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 28 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
28AUG26 5.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.012 +0.003 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.031 +0.006 19 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.070 +0.012 19 0 35 0
28AUG26 6.50 P 0.000 0.000 0.000 0.133 +0.017 19 0 61 0
28AUG26 6.75 P 0.000 0.000 0.000 0.226 +0.025 19 0 1,594 0
28AUG26 7.00 P 0.000 0.000 0.000 0.359 +0.031 18 0 1,107 0
28AUG26 7.25 P 0.000 0.000 0.000 0.539 +0.048 19 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.738 +0.064 19 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.961 +0.066 19 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.201 +0.058 19 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.451 +0.040 22 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.700 +0.050 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.950 +0.050 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.202 +0.052 31 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.452 +0.053 33 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.702 +0.052 36 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.954 +0.055 39 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.202 +0.052 41 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.700 +0.051 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 +0.001 20 0 2,242 0
29SEP26 5.50 P 0.026 0.026 0.026 0.010 +0.002 20 20 36,572 +20
29SEP26 5.75 P 0.040 0.040 0.040 0.025 +0.005 20 200 19,672 +200
29SEP26 6.00 P 0.000 0.000 0.000 0.054 +0.010 20 0 10,079 0
29SEP26 6.25 P 0.000 0.000 0.000 0.104 +0.018 20 0 12,394 0
29SEP26 6.50 P 0.000 0.000 0.000 0.171 +0.017 20 0 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.270 +0.024 19 0 2,146 0
29SEP26 7.00 P 0.000 0.000 0.000 0.400 +0.030 19 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.575 +0.040 20 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.766 +0.063 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.978 +0.070 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.203 +0.060 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.451 +0.040 20 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.700 +0.050 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.950 +0.050 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.202 +0.052 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.452 +0.051 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.702 +0.051 33 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.954 +0.055 36 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.202 +0.052 37 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.700 +0.051 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 20 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 +0.002 20 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.024 +0.004 20 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.046 +0.005 20 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.084 +0.010 20 0 357 0
30DEC26 6.00 P 0.135 0.135 0.135 0.135 +0.010 20 25 423 +25
30DEC26 6.25 P 0.193 0.193 0.193 0.203 +0.016 19 2 1,124 +2
30DEC26 6.50 P 0.289 0.289 0.289 0.298 +0.027 19 50 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.416 +0.034 19 0 3,905 0
30DEC26 7.00 P 0.000 0.000 0.000 0.556 +0.040 19 0 106 0
30DEC26 7.25 P 0.000 0.000 0.000 0.716 +0.047 19 0 200 0
30DEC26 7.50 P 0.000 0.000 0.000 0.921 +0.054 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.120 +0.059 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.301 +0.018 17 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.519 +0.033 15 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.760 +0.049 16 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.991 +0.049 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.226 +0.050 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.464 +0.051 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.702 +0.049 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.984 +0.085 19 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.229 +0.079 19 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.721 +0.072 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 +0.001 21 0 90 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 +0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.013 +0.002 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.017 +0.001 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.023 +0.003 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.030 +0.004 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.053 +0.006 21 0 435 0
30MAR27 5.50 P 0.090 0.090 0.090 0.089 +0.010 21 10 104 +10
30MAR27 5.75 P 0.000 0.000 0.000 0.136 +0.010 21 0 605 0
30MAR27 6.00 P 0.182 0.182 0.182 0.195 +0.013 20 20 409 0
30MAR27 6.25 P 0.000 0.000 0.000 0.277 +0.022 20 0 428 0
30MAR27 6.50 P 0.000 0.000 0.000 0.378 +0.028 20 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.498 +0.034 20 0 199 0
30MAR27 7.00 P 0.000 0.000 0.000 0.636 +0.041 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.791 +0.044 20 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.992 +0.053 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.181 +0.056 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.350 +0.017 18 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.567 +0.036 18 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.782 +0.033 17 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.023 +0.048 18 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.253 +0.048 17 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.487 +0.051 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.724 +0.052 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.984 +0.074 17 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.229 +0.079 16 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.725 +0.074 21 0 0 0
TOTAL PUT 1,597 263,204 +1,108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.03
28MAY26 3.90 C 0.000 0.000 0.000 1.150 -0.015 117 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.044 -0.021 99 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.941 -0.024 85 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.846 -0.017 84 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.744 -0.019 72 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.647 -0.019 67 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.546 -0.023 57 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.445 -0.017 47 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.342 -0.021 36 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.241 -0.019 26 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.147 -0.028 21 0 75 0
28MAY26 5.00 C 0.000 0.000 0.000 0.067 -0.022 17 0 280 0
28MAY26 5.25 C 0.000 0.000 0.000 0.003 -0.003 18 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 29 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 41 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 52 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.155 -0.018 47 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.057 -0.010 44 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.958 -0.019 41 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.858 -0.019 37 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.764 -0.012 36 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.660 -0.009 30 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.560 -0.022 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.460 -0.021 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.363 -0.021 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.274 -0.022 17 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.195 -0.031 16 0 130 0
29JUN26 5.00 C 0.000 0.000 0.000 0.130 -0.026 16 0 64 0
29JUN26 5.25 C 0.000 0.000 0.000 0.034 -0.016 15 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.006 -0.006 16 0 63 0
29JUN26 5.75 C 0.003 0.003 0.003 0.001 -0.001 17 1 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.059 -0.024 40 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.960 -0.023 37 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.861 -0.023 33 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.764 -0.012 31 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.664 -0.009 28 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.563 -0.019 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.466 -0.017 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.373 -0.020 19 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.290 -0.019 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.216 -0.013 18 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.154 -0.021 17 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.056 -0.012 17 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.016 -0.005 17 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.004 -0.002 17 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 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 35 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.960 -0.023 33 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.862 -0.022 30 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.764 -0.023 28 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.666 -0.010 25 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.568 -0.017 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.474 -0.029 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.387 -0.028 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.309 -0.020 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.241 -0.016 19 0 0 0
28AUG26 5.00 C 0.191 0.191 0.191 0.184 -0.020 18 3 203 +3
28AUG26 5.25 C 0.000 0.000 0.000 0.085 -0.012 18 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.035 -0.007 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.013 -0.003 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.005 -0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 0.000 19 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 25 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 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 1.158 -0.015 34 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.059 -0.024 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.961 -0.022 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.863 -0.021 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.767 -0.020 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.670 -0.013 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.576 -0.016 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.488 -0.018 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.407 -0.028 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.335 -0.019 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.273 -0.022 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.219 -0.020 19 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.120 -0.014 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.061 -0.009 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.029 -0.005 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.013 -0.002 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 -0.001 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.161 -0.012 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.064 -0.019 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.970 -0.013 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.878 -0.008 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.792 -0.007 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.705 -0.008 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.625 -0.008 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.552 -0.008 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.485 -0.005 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.421 -0.010 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.362 -0.016 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.309 -0.021 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.209 -0.020 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.139 -0.014 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.092 -0.008 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.058 -0.005 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.035 -0.006 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.020 -0.005 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.012 -0.003 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 -0.002 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.167 -0.010 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.074 -0.010 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.984 -0.023 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.903 -0.015 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.817 -0.018 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.740 -0.011 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.670 -0.015 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.599 -0.021 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.540 -0.021 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.485 -0.020 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.434 -0.019 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.388 -0.017 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.287 -0.015 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.208 -0.012 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.147 -0.010 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.102 -0.008 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.075 -0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.050 -0.005 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 -0.004 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.022 -0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
TOTAL CALL 4 3,027 +3
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 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 0.000 0.000 0.000 0.002 +0.001 19 0 50 0
28MAY26 4.90 P 0.000 0.000 0.000 0.009 +0.001 17 0 197 0
28MAY26 5.00 P 0.033 0.033 0.033 0.036 +0.006 18 13 165 +13
28MAY26 5.25 P 0.000 0.000 0.000 0.221 +0.027 17 0 340 0
28MAY26 5.50 P 0.000 0.000 0.000 0.470 +0.027 0 0 10 0
28MAY26 5.75 P 0.000 0.000 0.000 0.720 +0.030 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.970 +0.030 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.220 +0.030 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.470 +0.030 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.720 +0.030 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.970 +0.030 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.220 +0.030 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.470 +0.030 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 4 0
29JUN26 4.20 P 0.004 0.004 0.004 0.001 0.000 23 1 35 -1
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 0.000 17 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.004 -0.002 16 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.010 -0.002 15 0 130 0
29JUN26 4.80 P 0.000 0.000 0.000 0.024 -0.002 16 0 91 0
29JUN26 4.90 P 0.000 0.000 0.000 0.045 -0.003 15 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.081 -0.005 15 0 287 0
29JUN26 5.25 P 0.231 0.231 0.231 0.235 +0.012 14 4 109 -4
29JUN26 5.50 P 0.000 0.000 0.000 0.470 +0.026 0 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.720 +0.030 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.970 +0.030 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.220 +0.030 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.470 +0.030 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.720 +0.030 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.970 +0.030 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.220 +0.030 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.470 +0.030 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.720 +0.030 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.970 +0.030 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 17 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 0.000 17 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 +0.001 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.010 +0.001 17 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.019 +0.002 17 0 60 0
30JUL26 4.60 P 0.000 0.000 0.000 0.034 +0.003 17 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.056 +0.004 17 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.084 +0.004 16 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.124 +0.008 16 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.175 +0.012 16 0 242 0
30JUL26 5.25 P 0.000 0.000 0.000 0.344 +0.020 15 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.557 +0.019 0 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.791 +0.004 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.041 +0.011 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.288 +0.018 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.538 +0.025 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.786 +0.009 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.035 +0.024 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.284 +0.024 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.533 +0.024 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 0.008 +0.001 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.013 +0.001 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.023 +0.002 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.038 +0.004 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.058 +0.005 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.083 +0.004 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.116 +0.004 17 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.157 +0.009 17 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.207 +0.013 17 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.369 +0.008 16 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.569 +0.016 13 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.800 +0.011 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.042 +0.011 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.288 +0.018 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.538 +0.009 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.786 +0.008 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.035 +0.008 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.284 +0.008 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.533 +0.008 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 0.000 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 0.010 +0.001 19 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.017 +0.002 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.026 +0.001 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.040 +0.002 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.059 +0.004 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.084 +0.005 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.113 +0.004 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.147 +0.006 18 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.188 +0.008 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.239 +0.012 18 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.418 +0.018 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.586 +0.015 16 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.806 +0.007 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.046 +0.015 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.289 +0.009 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.538 +0.009 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.786 +0.008 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.035 +0.008 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.284 +0.008 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.533 +0.008 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.782 +0.010 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.032 +0.011 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 0.000 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.028 -0.001 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.040 0.000 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.054 0.000 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.073 +0.001 20 0 10 0
30DEC26 4.40 P 0.107 0.107 0.107 0.096 +0.001 20 3 13 +3
30DEC26 4.50 P 0.000 0.000 0.000 0.123 +0.002 20 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.154 +0.002 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.192 +0.003 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.234 +0.005 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.282 +0.006 21 0 2 0
30DEC26 5.00 P 0.321 0.322 0.321 0.335 +0.010 21 2 4 +2
30DEC26 5.25 P 0.000 0.000 0.000 0.483 +0.004 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.671 +0.017 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.873 +0.007 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.091 +0.009 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.321 +0.011 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.556 +0.011 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.796 +0.012 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.035 +0.008 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.284 +0.008 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.534 +0.009 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.782 +0.010 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.040 +0.002 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.054 +0.002 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.070 +0.003 21 0 0 0
30MAR27 4.20 P 0.106 0.106 0.106 0.089 +0.003 21 3 5 +3
30MAR27 4.30 P 0.000 0.000 0.000 0.113 +0.005 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.140 +0.007 21 0 0 0
30MAR27 4.50 P 0.175 0.175 0.175 0.171 +0.007 21 22 22 +22
30MAR27 4.60 P 0.000 0.000 0.000 0.207 +0.009 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.246 +0.009 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.291 +0.011 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.338 +0.011 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.392 +0.013 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.544 +0.016 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.720 +0.019 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.920 +0.022 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.139 +0.026 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.356 +0.017 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.588 +0.007 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.826 +0.010 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.063 +0.009 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.304 +0.007 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.546 +0.005 0 0 0 0
TOTAL PUT 48 3,982 +38
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 ($0.001) CLOSING PRICE HK$ 10.23
28MAY26 8.00 C 0.000 0.000 0.000 2.259 -0.195 105 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.009 -0.196 94 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 1.734 -0.221 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 1.484 -0.221 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.234 -0.213 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.985 -0.205 27 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.735 -0.171 19 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.492 -0.166 21 0 0 0
28MAY26 10.00 C 0.372 0.372 0.355 0.282 -0.142 23 19 19 +19
28MAY26 10.50 C 0.041 0.041 0.041 0.036 -0.056 22 17 195 +17
28MAY26 11.00 C 0.000 0.000 0.000 0.001 -0.006 22 0 30 0
28MAY26 11.50 C 0.005 0.005 0.005 0.001 0.000 33 2 1,981 -2
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 54 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 72 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 88 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.289 -0.190 48 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.041 -0.189 44 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.754 -0.228 20 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.506 -0.220 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.260 -0.211 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.019 -0.202 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.792 -0.159 19 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.602 -0.130 21 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.419 -0.126 20 0 30 0
29JUN26 10.50 C 0.182 0.182 0.182 0.166 -0.073 19 4 36 +4
29JUN26 11.00 C 0.098 0.098 0.075 0.049 -0.039 19 61 795 +54
29JUN26 11.50 C 0.036 0.038 0.036 0.011 -0.012 19 35 1,175 -2
29JUN26 12.00 C 0.000 0.000 0.000 0.002 -0.003 20 0 1,368 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 46 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 49 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 52 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 54 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.314 -0.165 38 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.068 -0.162 34 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.778 -0.204 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.536 -0.190 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.302 -0.169 20 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.078 -0.153 20 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.871 -0.141 20 0 0 0
30JUL26 9.75 C 0.749 0.749 0.749 0.704 -0.131 22 15 30 +15
30JUL26 10.00 C 0.000 0.000 0.000 0.536 -0.110 21 0 30 0
30JUL26 10.50 C 0.311 0.311 0.311 0.282 -0.076 21 15 15 +15
30JUL26 11.00 C 0.219 0.219 0.219 0.130 -0.042 20 2 261 -2
30JUL26 11.50 C 0.000 0.000 0.000 0.052 -0.021 20 0 621 0
30JUL26 12.00 C 0.000 0.000 0.000 0.018 -0.009 20 0 204 0
30JUL26 12.50 C 0.000 0.000 0.000 0.006 -0.003 20 0 66 0
30JUL26 13.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 2.342 - 34 0 0 -
28AUG26 8.25 C 0.000 0.000 0.000 2.098 -0.147 31 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.864 -0.139 29 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.625 -0.111 27 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.396 -0.111 25 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.146 -0.143 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.952 -0.132 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.800 -0.114 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.641 -0.108 22 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.388 -0.077 22 0 30 0
28AUG26 11.00 C 0.000 0.000 0.000 0.216 -0.051 22 0 81 0
28AUG26 11.50 C 0.000 0.000 0.000 0.112 -0.030 22 0 68 0
28AUG26 12.00 C 0.000 0.000 0.000 0.054 -0.016 22 0 220 0
28AUG26 12.50 C 0.077 0.077 0.077 0.024 -0.008 21 77 149 +72
28AUG26 13.00 C 0.000 0.000 0.000 0.010 -0.004 21 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 15.50 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 2.364 -0.133 34 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.115 -0.174 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.872 -0.170 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.635 -0.167 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.410 -0.161 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.198 -0.154 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.973 -0.141 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.802 -0.129 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.670 -0.097 22 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.420 -0.092 22 0 315 0
29SEP26 11.00 C 0.000 0.000 0.000 0.247 -0.066 22 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.137 -0.045 22 0 399 0
29SEP26 12.00 C 0.164 0.164 0.164 0.072 -0.027 22 20 2,204 0
29SEP26 12.50 C 0.117 0.121 0.117 0.036 -0.015 21 30 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.017 -0.008 21 0 1,278 0
29SEP26 13.50 C 0.069 0.069 0.069 0.008 -0.004 22 15 1,051 -15
29SEP26 14.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.387 -0.169 30 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.152 -0.165 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.927 -0.159 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.714 -0.152 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.468 -0.190 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.288 -0.175 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.124 -0.158 23 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.972 -0.114 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.860 -0.082 24 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.627 -0.087 24 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.447 -0.066 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.310 -0.053 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.210 -0.042 23 0 7,062 0
30DEC26 12.50 C 0.000 0.000 0.000 0.139 -0.032 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.091 -0.023 23 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.059 -0.015 23 0 74 0
30DEC26 14.00 C 0.000 0.000 0.000 0.037 -0.011 23 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.023 -0.007 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.014 -0.005 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.439 -0.156 28 0 0 0
30MAR27 8.25 C 2.380 2.380 2.290 2.225 -0.147 27 26 0 -26
30MAR27 8.50 C 0.000 0.000 0.000 2.022 -0.138 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.828 -0.132 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.602 -0.168 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.438 -0.155 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.326 -0.104 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.184 -0.090 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.049 -0.088 25 0 50 0
30MAR27 10.50 C 0.950 1.009 0.950 0.817 -0.073 24 30 55 0
30MAR27 11.00 C 0.733 0.733 0.688 0.629 -0.058 24 108 158 -92
30MAR27 11.50 C 0.000 0.000 0.000 0.477 -0.045 24 0 194 0
30MAR27 12.00 C 0.463 0.465 0.463 0.358 -0.034 24 50 200 -50
30MAR27 12.50 C 0.000 0.000 0.000 0.266 -0.025 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.196 -0.018 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.143 -0.012 24 0 15 0
30MAR27 14.00 C 0.225 0.231 0.225 0.103 -0.008 24 300 347 -145
30MAR27 14.50 C 0.000 0.000 0.000 0.073 -0.005 24 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.051 -0.005 24 0 35 0
30MAR27 15.50 C 0.000 0.000 0.000 0.037 -0.003 24 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.026 -0.001 24 0 10 0
TOTAL CALL 826 28,315 -138
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 67 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 44 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 37 0 26 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 30 0 35 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 0.000 22 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.007 +0.004 21 0 469 0
28MAY26 10.00 P 0.029 0.034 0.029 0.038 +0.019 21 42 287 0
28MAY26 10.50 P 0.111 0.115 0.111 0.301 +0.117 21 18 796 -2
28MAY26 11.00 P 0.000 0.000 0.000 0.770 +0.167 0 0 455 0
28MAY26 11.50 P 1.130 1.191 1.130 1.270 +0.170 0 15 19 -249
28MAY26 12.00 P 0.000 0.000 0.000 1.770 +0.170 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 2.270 +0.170 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.770 +0.170 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.270 +0.170 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.770 +0.170 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.270 +0.170 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.770 +0.170 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.270 +0.170 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.770 +0.170 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.002 +0.001 20 0 147 0
29JUN26 9.00 P 0.015 0.015 0.015 0.005 +0.002 19 2 192 -2
29JUN26 9.25 P 0.000 0.000 0.000 0.014 +0.004 19 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.036 +0.011 19 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.076 +0.023 19 0 335 0
29JUN26 10.00 P 0.117 0.130 0.117 0.146 +0.041 19 15 534 +5
29JUN26 10.50 P 0.250 0.332 0.250 0.393 +0.087 18 32 771 +16
29JUN26 11.00 P 0.580 0.735 0.580 0.797 +0.145 19 28 693 -16
29JUN26 11.50 P 1.070 1.070 1.070 1.270 +0.164 0 1 455 +1
29JUN26 12.00 P 1.560 1.560 1.560 1.770 +0.170 0 1 901 +1
29JUN26 12.50 P 0.000 0.000 0.000 2.270 +0.170 0 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.770 +0.170 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.270 +0.170 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.770 +0.170 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.270 +0.170 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.770 +0.170 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.270 +0.170 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.770 +0.170 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.270 +0.170 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.770 +0.170 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.270 +0.170 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.006 +0.003 21 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.013 +0.005 20 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.028 +0.011 20 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.055 +0.020 20 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.091 +0.026 20 0 30 0
30JUL26 9.75 P 0.123 0.123 0.121 0.152 +0.042 20 10 115 +10
30JUL26 10.00 P 0.210 0.210 0.210 0.236 +0.058 20 2 175 0
30JUL26 10.50 P 0.378 0.461 0.370 0.483 +0.095 19 85 446 +85
30JUL26 11.00 P 0.000 0.000 0.000 0.836 +0.112 19 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.288 +0.155 20 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 1.770 +0.168 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.270 +0.170 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.770 +0.169 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.270 +0.169 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.770 +0.170 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.270 +0.170 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.770 +0.170 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.270 +0.170 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.770 +0.170 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.005 - 22 0 0 -
28AUG26 8.25 P 0.000 0.000 0.000 0.010 +0.003 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.020 +0.007 21 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.037 +0.012 21 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.061 +0.017 21 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.099 +0.027 21 0 2 0
28AUG26 9.50 P 0.123 0.123 0.123 0.153 +0.039 21 15 177 +15
28AUG26 9.75 P 0.000 0.000 0.000 0.224 +0.051 21 0 1 0
28AUG26 10.00 P 0.235 0.235 0.235 0.316 +0.049 21 5 77 +5
28AUG26 10.50 P 0.470 0.480 0.470 0.563 +0.092 20 10 56 +10
28AUG26 11.00 P 0.918 0.925 0.918 0.923 +0.120 22 300 88 -250
28AUG26 11.50 P 1.190 1.190 1.190 1.289 +0.109 18 2 37 +2
28AUG26 12.00 P 0.000 0.000 0.000 1.780 +0.159 21 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.270 +0.164 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.770 +0.166 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.270 +0.166 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.770 +0.166 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.270 +0.166 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.770 +0.166 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.270 +0.166 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.017 +0.004 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.030 +0.006 21 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.049 +0.010 21 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.079 +0.015 21 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.121 +0.022 21 0 120 0
29SEP26 9.25 P 0.000 0.000 0.000 0.177 +0.030 21 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.250 +0.040 21 0 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.340 +0.050 21 0 114 0
29SEP26 10.00 P 0.000 0.000 0.000 0.450 +0.063 21 0 186 0
29SEP26 10.50 P 0.590 0.686 0.590 0.723 +0.088 20 302 660 +252
29SEP26 11.00 P 0.000 0.000 0.000 1.095 +0.115 21 0 398 0
29SEP26 11.50 P 1.268 1.268 1.268 1.452 +0.129 18 16 214 +9
29SEP26 12.00 P 1.770 1.770 1.770 1.880 +0.136 12 20 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.332 +0.143 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.798 +0.149 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.272 +0.120 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.866 +0.171 22 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 4.360 +0.171 20 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.856 +0.172 21 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.352 +0.172 22 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.848 +0.243 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.344 +0.172 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.840 +0.236 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.337 +0.237 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.070 +0.012 23 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.101 +0.017 23 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.141 +0.023 23 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.192 +0.029 23 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.252 +0.033 23 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.327 +0.041 23 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.416 +0.053 23 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.516 +0.060 22 0 41 0
30DEC26 10.00 P 0.580 0.580 0.580 0.668 +0.105 24 10 337 +10
30DEC26 10.50 P 0.000 0.000 0.000 0.899 +0.087 22 0 114 0
30DEC26 11.00 P 0.000 0.000 0.000 1.256 +0.140 23 0 159 0
30DEC26 11.50 P 0.000 0.000 0.000 1.578 +0.116 21 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.986 +0.118 20 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.414 +0.122 19 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.862 +0.128 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.321 +0.135 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.866 +0.171 19 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.369 +0.180 23 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.860 +0.176 23 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.354 +0.174 23 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.848 +0.169 22 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.344 +0.170 23 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.840 +0.236 24 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.337 +0.234 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.132 +0.025 24 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.177 +0.025 24 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.229 +0.041 23 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.289 +0.045 23 0 75 0
30MAR27 9.00 P 0.271 0.271 0.271 0.364 +0.056 23 15 87 +13
30MAR27 9.25 P 0.000 0.000 0.000 0.447 +0.064 23 0 142 0
30MAR27 9.50 P 0.425 0.461 0.425 0.541 +0.071 23 18 91 +18
30MAR27 9.75 P 0.000 0.000 0.000 0.648 +0.083 23 0 60 0
30MAR27 10.00 P 0.706 0.706 0.706 0.762 +0.085 23 50 118 -47
30MAR27 10.50 P 0.825 1.010 0.825 1.028 +0.101 23 63 155 -49
30MAR27 11.00 P 0.000 0.000 0.000 1.337 +0.116 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.683 +0.129 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.060 +0.120 21 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.505 +0.132 22 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.905 +0.100 19 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.354 +0.129 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.866 +0.171 17 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.369 +0.180 21 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.871 +0.187 24 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.361 +0.172 24 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.853 +0.173 24 0 0 0
TOTAL PUT 1,077 15,664 -163
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$ 13.69
28MAY26 8.25 C 0.00 0.00 0.00 5.45 -0.56 151 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.19 -0.57 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.95 -0.56 135 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.69 -0.58 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.44 -0.58 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.20 -0.57 111 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 3.94 -0.58 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.69 -0.58 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.20 -0.57 82 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.70 -0.57 69 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.20 -0.57 56 0 761 0
28MAY26 12.00 C 0.00 0.00 0.00 1.75 -0.55 71 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.24 -0.56 51 0 1,450 0
28MAY26 13.00 C 0.95 0.95 0.84 0.74 -0.58 34 22 693 +12
28MAY26 13.50 C 0.00 0.00 0.00 0.38 -0.46 36 0 255 0
28MAY26 14.00 C 0.27 0.27 0.27 0.17 -0.33 38 15 247 0
28MAY26 14.50 C 0.14 0.14 0.11 0.06 -0.20 39 120 400 +100
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.10 41 0 351 0
28MAY26 15.50 C 0.04 0.04 0.04 0.01 -0.04 46 45 265 +5
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 352 0
28MAY26 16.50 C 0.02 0.02 0.02 0.01 0.00 65 123 343 -12
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 218 0
28MAY26 17.50 C 0.01 0.01 0.01 0.01 0.00 82 5 175 -5
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 102 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 54 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 131 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 155 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 8.20 -0.57 146 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.95 -0.57 139 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.70 -0.57 131 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.45 -0.57 125 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.20 -0.57 118 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.95 -0.57 112 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.70 -0.57 106 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.45 -0.57 100 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.20 -0.57 94 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.96 -0.56 105 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.70 -0.57 82 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.46 -0.56 94 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.20 -0.57 72 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 4.95 -0.57 67 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.71 -0.56 79 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.47 -0.55 81 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.20 -0.57 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 3.96 -0.56 65 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.69 -0.58 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.21 -0.56 53 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.74 -0.53 56 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 -0.57 37 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 1.75 -0.57 40 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 1.31 -0.53 38 0 750 0
29JUN26 13.00 C 1.10 1.10 1.00 0.97 -0.45 40 150 366 +142
29JUN26 13.50 C 0.78 0.78 0.78 0.67 -0.40 39 15 133 +15
29JUN26 14.00 C 0.50 0.50 0.50 0.45 -0.35 39 13 229 0
29JUN26 14.50 C 0.39 0.39 0.39 0.29 -0.28 39 9 191 +9
29JUN26 15.00 C 0.30 0.30 0.29 0.18 -0.21 38 20 197 -2
29JUN26 15.50 C 0.23 0.23 0.21 0.11 -0.15 38 19 145 0
29JUN26 16.00 C 0.19 0.19 0.19 0.07 -0.10 39 1 165 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.07 39 0 83 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 82 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 73 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 88 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 268 0
30JUL26 9.75 C 0.00 0.00 0.00 3.97 -0.55 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.71 -0.56 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.24 -0.53 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.74 -0.54 45 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.29 -0.49 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.81 -0.52 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.43 -0.48 38 0 0 0
30JUL26 13.00 C 1.20 1.20 1.13 1.13 -0.40 39 29 59 +16
30JUL26 13.50 C 0.91 0.91 0.88 0.88 -0.31 39 16 78 +3
30JUL26 14.00 C 0.72 0.72 0.67 0.68 -0.28 39 56 316 -30
30JUL26 14.50 C 0.63 0.63 0.53 0.51 -0.25 39 18 195 0
30JUL26 15.00 C 0.43 0.43 0.43 0.37 -0.22 39 3 70 +3
30JUL26 15.50 C 0.00 0.00 0.00 0.27 -0.18 39 0 75 0
30JUL26 16.00 C 0.00 0.00 0.00 0.19 -0.14 38 0 35 0
30JUL26 16.50 C 0.24 0.24 0.22 0.14 -0.11 39 25 38 +19
30JUL26 17.00 C 0.20 0.20 0.19 0.10 -0.08 39 69 173 +69
30JUL26 17.50 C 0.17 0.17 0.17 0.07 -0.06 39 30 95 +30
30JUL26 18.00 C 0.15 0.15 0.15 0.05 -0.05 39 30 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.04 38 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 234 0
30JUL26 19.50 C 0.11 0.11 0.10 0.01 -0.03 37 45 246 +45
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 770 0
28AUG26 10.00 C 0.00 0.00 0.00 3.73 -0.54 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.25 -0.53 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.78 -0.51 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.33 -0.47 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.92 -0.50 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.59 -0.44 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.30 -0.35 39 0 15 0
28AUG26 13.50 C 1.12 1.12 1.06 1.06 -0.33 39 30 30 +30
28AUG26 14.00 C 0.00 0.00 0.00 0.87 -0.28 40 0 22 0
28AUG26 14.50 C 0.72 0.73 0.71 0.69 -0.26 39 19 44 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.55 -0.23 39 0 6 0
28AUG26 15.50 C 0.00 0.00 0.00 0.43 -0.20 39 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.33 -0.17 39 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.26 -0.13 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.19 -0.12 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.15 -0.09 39 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.07 39 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 -0.06 39 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
28AUG26 20.00 C 0.16 0.16 0.16 0.04 -0.02 40 27 99 +27
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 6.95 -0.57 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.72 -0.55 82 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.46 -0.56 74 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.21 -0.56 71 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.96 -0.56 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.70 -0.57 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.46 -0.56 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.22 -0.55 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.97 -0.55 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.72 -0.55 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.47 -0.55 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.20 -0.57 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.97 -0.55 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.73 -0.54 44 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.26 -0.53 42 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 -0.50 41 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.39 -0.42 39 0 24 0
29SEP26 12.00 C 2.01 2.01 2.01 2.03 -0.47 38 1 147 0
29SEP26 12.50 C 0.00 0.00 0.00 1.73 -0.43 38 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.46 -0.40 38 0 76 0
29SEP26 13.50 C 1.21 1.21 1.21 1.21 -0.36 38 22 57 +7
29SEP26 14.00 C 1.03 1.03 1.02 1.01 -0.29 38 25 66 +19
29SEP26 14.50 C 0.00 0.00 0.00 0.85 -0.26 39 0 23 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 -0.24 39 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 -0.22 39 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.21 39 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.19 39 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.15 39 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.14 38 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.11 39 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.09 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.08 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.07 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.06 39 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29SEP26 22.00 C 0.16 0.16 0.16 0.03 -0.02 40 60 62 +60
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 6.46 -0.56 59 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.21 -0.56 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.96 -0.56 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.70 -0.57 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.46 -0.56 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.22 -0.55 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.97 -0.55 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.72 -0.55 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.47 -0.56 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.20 -0.58 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.00 -0.55 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.76 -0.51 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 -0.47 35 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.93 -0.47 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 -0.44 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.38 -0.35 38 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.10 -0.41 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 1.85 -0.37 38 0 16 0
30DEC26 13.50 C 1.58 1.58 1.52 1.57 -0.40 37 13 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 -0.32 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 -0.29 37 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.27 38 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 -0.21 38 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.20 39 0 113 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.21 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.20 38 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.17 38 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.16 38 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.14 38 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.12 38 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.11 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.09 38 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.28 -0.58 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.07 -0.58 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.86 -0.60 33 0 0 0
30MAR27 10.50 C 3.61 3.61 3.61 3.48 -0.47 33 1 1 +1
30MAR27 11.00 C 0.00 0.00 0.00 3.15 -0.46 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.84 -0.44 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 -0.41 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.29 -0.40 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.06 -0.36 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.83 -0.36 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.63 -0.33 36 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.47 -0.29 36 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 -0.26 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.21 -0.21 38 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.08 -0.21 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 -0.22 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 -0.22 37 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 -0.21 37 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 -0.19 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 -0.17 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 -0.16 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 -0.14 37 0 3 0
30MAR27 20.00 C 0.63 0.63 0.59 0.38 -0.13 37 20 90 +20
30MAR27 21.00 C 0.00 0.00 0.00 0.30 -0.10 37 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.08 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 50 0
TOTAL CALL 1,096 22,546 +598
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 163 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 0.00 138 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,377 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 914 0
28MAY26 13.50 P 0.18 0.18 0.17 0.20 +0.11 38 23 234 +8
28MAY26 14.00 P 0.51 0.51 0.41 0.48 +0.24 39 25 439 +8
28MAY26 14.50 P 0.94 0.94 0.88 0.88 +0.37 43 2 558 -2
28MAY26 15.00 P 0.00 0.00 0.00 1.32 +0.45 38 0 410 0
28MAY26 15.50 P 0.00 0.00 0.00 1.81 +0.53 0 0 263 0
28MAY26 16.00 P 0.00 0.00 0.00 2.31 +0.56 0 0 142 0
28MAY26 16.50 P 0.00 0.00 0.00 2.81 +0.57 0 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 3.31 +0.55 0 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 3.84 +0.52 101 0 60 -45
28MAY26 18.00 P 0.00 0.00 0.00 4.34 +0.52 110 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.84 +0.52 119 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.34 +0.52 127 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.83 +0.51 128 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.34 +0.52 143 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.31 +0.49 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.31 +0.49 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.31 +0.49 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 9.00 P 0.01 0.01 0.01 0.01 0.00 55 1 1 -1
29JUN26 9.25 P 0.01 0.01 0.01 0.01 0.00 52 1 84 -1
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 1,672 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 +0.09 38 0 963 0
29JUN26 13.00 P 0.39 0.44 0.39 0.48 +0.13 37 177 787 +32
29JUN26 13.50 P 0.64 0.66 0.64 0.73 +0.20 37 13 231 0
29JUN26 14.00 P 0.97 0.97 0.88 1.02 +0.25 36 41 248 0
29JUN26 14.50 P 1.33 1.35 1.33 1.37 +0.31 35 34 207 -26
29JUN26 15.00 P 0.00 0.00 0.00 1.81 +0.42 38 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 2.25 +0.38 39 0 65 0
29JUN26 16.00 P 0.00 0.00 0.00 2.65 +0.45 0 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 3.12 +0.38 0 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 3.62 +0.46 0 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 +0.44 0 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.57 +0.43 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 5.06 +0.46 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 +0.47 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.03 +0.41 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.53 +0.42 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.51 +0.47 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.65 +0.59 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.64 +0.56 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 58 0
30JUL26 11.00 P 0.10 0.10 0.10 0.12 +0.04 38 66 77 +60
30JUL26 11.50 P 0.17 0.17 0.17 0.21 +0.07 38 1 46 +1
30JUL26 12.00 P 0.00 0.00 0.00 0.32 +0.09 37 0 62 0
30JUL26 12.50 P 0.40 0.40 0.40 0.48 +0.13 37 5 177 0
30JUL26 13.00 P 0.00 0.00 0.00 0.69 +0.17 37 0 116 0
30JUL26 13.50 P 0.85 0.90 0.85 0.94 +0.22 37 65 131 -6
30JUL26 14.00 P 1.09 1.22 1.09 1.24 +0.27 37 300 300 +154
30JUL26 14.50 P 1.49 1.59 1.49 1.59 +0.32 38 75 307 +45
30JUL26 15.00 P 0.00 0.00 0.00 1.97 +0.35 38 0 255 0
30JUL26 15.50 P 0.00 0.00 0.00 2.40 +0.37 40 0 510 0
30JUL26 16.00 P 0.00 0.00 0.00 2.82 +0.41 40 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 3.29 +0.44 42 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.73 +0.47 40 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 4.22 +0.51 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.68 +0.50 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.17 +0.42 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.64 +0.45 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.13 +0.46 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.61 +0.44 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.61 +0.46 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.65 +0.53 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
28AUG26 11.00 P 0.18 0.18 0.18 0.21 +0.06 38 1 1 +1
28AUG26 11.50 P 0.00 0.00 0.00 0.32 +0.08 38 0 7 0
28AUG26 12.00 P 0.38 0.38 0.38 0.46 +0.11 38 125 138 +125
28AUG26 12.50 P 0.00 0.00 0.00 0.64 +0.15 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.85 +0.18 38 0 5 0
28AUG26 13.50 P 0.00 0.00 0.00 1.10 +0.22 37 0 0 0
28AUG26 14.00 P 1.38 1.38 1.38 1.40 +0.26 38 14 44 +14
28AUG26 14.50 P 1.67 1.74 1.67 1.74 +0.31 38 45 67 +45
28AUG26 15.00 P 0.00 0.00 0.00 2.12 +0.36 39 0 113 0
28AUG26 15.50 P 0.00 0.00 0.00 2.52 +0.38 40 0 69 0
28AUG26 16.00 P 0.00 0.00 0.00 2.94 +0.45 40 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 3.38 +0.43 41 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.83 +0.42 42 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 4.28 +0.45 42 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.75 +0.47 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.22 +0.42 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.69 +0.40 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.17 +0.44 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.65 +0.45 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.61 +0.43 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.65 +0.53 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.03 38 0 1 0
29SEP26 10.00 P 0.11 0.11 0.11 0.12 +0.02 38 1 56 0
29SEP26 10.50 P 0.18 0.18 0.18 0.19 +0.04 38 1 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.06 38 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.09 38 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 +0.11 38 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.76 +0.13 37 0 10 0
29SEP26 13.00 P 0.91 0.91 0.91 0.99 +0.17 38 20 60 +20
29SEP26 13.50 P 1.25 1.25 1.25 1.25 +0.19 38 12 12 +12
29SEP26 14.00 P 1.56 1.56 1.56 1.56 +0.24 38 15 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 +0.28 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 +0.30 40 0 259 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 +0.37 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 +0.37 41 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.39 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.94 +0.42 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 +0.42 43 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.84 +0.43 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.28 +0.41 43 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.76 +0.44 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.24 +0.46 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.71 +0.47 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.66 +0.47 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.65 +0.50 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.64 +0.53 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.02 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.02 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.04 38 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.05 38 0 0 0
30DEC26 10.00 P 0.25 0.25 0.25 0.27 +0.05 37 1 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 +0.07 38 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 +0.09 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 +0.11 37 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 +0.13 37 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 +0.16 38 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 +0.21 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.63 +0.25 39 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 +0.27 39 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.26 +0.28 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.60 +0.31 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.97 +0.34 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.35 +0.36 40 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 +0.39 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.17 +0.40 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 +0.44 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.05 +0.45 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 +0.47 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.97 +0.48 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.45 +0.50 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.93 +0.52 47 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.87 +0.49 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.81 +0.46 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.77 +0.48 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 +0.05 37 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.34 +0.06 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 +0.06 36 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 +0.09 37 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 +0.10 36 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.84 +0.12 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.04 +0.15 36 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.27 +0.17 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.53 +0.18 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.83 +0.21 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.14 +0.24 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.46 +0.26 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.80 +0.29 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.16 +0.32 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.53 +0.34 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.92 +0.36 39 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.33 +0.39 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.74 +0.40 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.18 +0.42 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.62 +0.44 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.07 +0.46 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.53 +0.47 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.00 +0.49 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.95 +0.50 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.88 +0.47 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.82 +0.42 47 0 0 0
TOTAL PUT 1,064 30,887 +444
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$ 10.59
28MAY26 8.00 C 0.00 0.00 0.00 2.59 - 0 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 2.34 -0.16 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.84 -0.16 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.59 -0.17 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.34 -0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.10 -0.16 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.85 -0.16 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.62 -0.15 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.26 -0.10 35 0 45 0
28MAY26 11.00 C 0.08 0.08 0.06 0.07 -0.05 35 21 63 +1
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 151 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 309 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 212 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 164 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 149 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 140 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 148 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 155 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 163 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 170 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 177 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 183 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 190 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.61 - 0 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 2.37 -0.16 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.13 -0.15 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.89 -0.15 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.66 -0.15 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.43 -0.15 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.22 -0.14 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.03 -0.13 35 0 0 0
29JUN26 10.00 C 0.90 0.90 0.90 0.87 -0.10 37 15 15 +15
29JUN26 10.50 C 0.55 0.56 0.55 0.57 -0.08 37 23 23 +23
29JUN26 11.00 C 0.00 0.00 0.00 0.34 -0.06 36 0 32 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 -0.05 35 0 27 0
29JUN26 12.00 C 0.10 0.10 0.10 0.10 -0.03 35 30 45 0
29JUN26 12.50 C 0.10 0.10 0.10 0.05 -0.02 35 7 29 +7
29JUN26 13.00 C 0.05 0.05 0.05 0.03 -0.01 37 1 89 0
29JUN26 13.50 C 0.03 0.03 0.03 0.01 -0.01 35 2 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.66 - 38 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.42 -0.15 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.20 -0.14 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.98 -0.14 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.77 -0.13 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.57 -0.13 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.38 -0.12 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.21 -0.11 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.06 -0.08 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.79 -0.06 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.56 -0.06 38 0 12 0
30JUL26 11.50 C 0.00 0.00 0.00 0.39 -0.05 38 0 0 0
30JUL26 12.00 C 0.35 0.35 0.35 0.26 -0.05 38 3 3 +1
30JUL26 12.50 C 0.00 0.00 0.00 0.17 -0.03 38 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 10 0
30JUL26 13.50 C 0.10 0.10 0.10 0.07 -0.02 38 2 309 -2
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.71 - 38 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 2.48 -0.16 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.27 -0.15 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.06 -0.15 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.86 -0.15 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.68 -0.14 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.50 -0.14 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.34 -0.13 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.18 -0.13 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.92 -0.11 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.70 -0.09 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.53 -0.07 38 0 100 0
28AUG26 12.00 C 0.00 0.00 0.00 0.39 -0.07 38 0 201 0
28AUG26 12.50 C 0.36 0.36 0.36 0.28 -0.06 38 50 150 +50
28AUG26 13.00 C 0.00 0.00 0.00 0.20 -0.05 38 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.77 - 38 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 2.55 -0.16 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.35 -0.15 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.15 -0.15 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.96 -0.15 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.78 -0.14 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.62 -0.13 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 -0.13 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.31 -0.13 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.05 -0.12 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 -0.10 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.65 -0.09 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 -0.08 38 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 -0.07 38 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.04 38 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.04 0.04 0.04 0.01 0.00 46 2 7 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.94 - 37 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.75 -0.15 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.57 -0.14 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.39 -0.14 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.22 -0.14 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.06 -0.13 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.90 -0.14 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 -0.13 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.62 -0.13 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.37 -0.12 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 -0.11 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.97 -0.10 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 -0.10 38 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 -0.08 38 0 4 0
30DEC26 13.00 C 0.50 0.50 0.50 0.55 -0.07 38 10 10 +10
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.07 38 0 0 0
30DEC26 14.00 C 0.35 0.35 0.35 0.37 -0.06 38 50 50 +50
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.05 38 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30DEC26 16.00 C 0.16 0.16 0.16 0.16 -0.04 37 100 212 +100
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.11 - 38 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.93 -0.15 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.76 -0.15 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.59 -0.15 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.43 -0.15 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.28 -0.14 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.14 -0.13 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.00 -0.13 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.87 -0.13 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 -0.12 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.41 -0.12 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.23 -0.10 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 -0.10 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.09 38 0 0 0
30MAR27 13.00 C 0.63 0.63 0.63 0.78 -0.09 38 10 20 +10
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.08 38 0 0 0
30MAR27 14.00 C 0.46 0.46 0.46 0.58 -0.07 38 200 200 +200
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.07 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.06 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.05 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.04 38 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 101 0
TOTAL CALL 526 7,403 +467
28MAY26 8.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 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 62 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 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
28MAY26 10.50 P 0.06 0.10 0.06 0.15 +0.03 33 24 293 +24
28MAY26 11.00 P 0.00 0.00 0.00 0.47 +0.09 34 0 593 0
28MAY26 11.50 P 0.77 0.88 0.77 0.92 +0.15 37 3 176 -1
28MAY26 12.00 P 1.40 1.40 1.40 1.41 +0.16 0 2 151 -2
28MAY26 12.50 P 1.69 1.69 1.69 1.91 +0.16 0 5 54 -5
28MAY26 13.00 P 0.00 0.00 0.00 2.41 +0.16 0 0 5 0
28MAY26 13.50 P 0.00 0.00 0.00 2.91 +0.16 0 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 3.41 +0.16 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.91 +0.16 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 4.41 +0.16 0 0 17 0
28MAY26 15.50 P 0.00 0.00 0.00 4.91 +0.16 0 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.91 +0.16 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.41 +0.16 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.91 +0.16 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.41 +0.16 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 9.41 +0.16 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 10.41 +0.16 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 11.41 +0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 12.41 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 9.25 P 0.08 0.08 0.08 0.07 +0.01 36 15 49 +15
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 30 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.03 35 0 15 0
29JUN26 10.00 P 0.20 0.20 0.20 0.23 +0.04 35 500 690 +500
29JUN26 10.50 P 0.32 0.32 0.32 0.42 +0.06 34 2 133 -2
29JUN26 11.00 P 0.58 0.67 0.58 0.70 +0.07 34 20 523 +15
29JUN26 11.50 P 1.00 1.00 0.89 1.07 +0.11 35 8 186 +8
29JUN26 12.00 P 0.00 0.00 0.00 1.49 +0.14 36 0 38 0
29JUN26 12.50 P 0.00 0.00 0.00 1.94 +0.15 36 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.42 +0.16 36 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.91 +0.16 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.41 +0.16 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.91 +0.16 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.41 +0.16 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.91 +0.16 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.91 +0.16 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.41 +0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.91 +0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.41 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.41 +0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.41 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.41 +0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.41 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.41 +0.16 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.41 +0.16 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.41 +0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.41 +0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.41 +0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.41 +0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.41 +0.16 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.41 +0.16 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.10 +0.02 38 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.19 +0.03 38 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.31 +0.03 37 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.40 +0.03 37 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.61 +0.05 36 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.89 +0.07 36 0 293 0
30JUL26 11.50 P 1.18 1.18 1.18 1.22 +0.07 36 12 50 +12
30JUL26 12.00 P 0.00 0.00 0.00 1.62 +0.12 37 0 213 0
30JUL26 12.50 P 0.00 0.00 0.00 2.03 +0.13 37 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.47 +0.14 37 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.94 +0.15 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.42 +0.15 37 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.91 +0.16 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.41 +0.16 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.91 +0.16 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.41 +0.16 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 - 38 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.28 +0.02 38 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.35 +0.02 38 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.42 +0.02 37 0 16 0
28AUG26 10.00 P 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.03 +0.06 37 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.36 +0.08 38 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.72 +0.09 38 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.12 +0.11 38 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.54 +0.12 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.99 +0.13 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.45 +0.14 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.93 +0.15 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.41 +0.15 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 - 37 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 +0.03 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.04 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 +0.04 38 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.15 +0.06 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.47 +0.07 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 +0.09 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.20 +0.10 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.61 +0.11 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 +0.12 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.49 +0.13 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.96 +0.14 38 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.43 +0.14 37 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.92 +0.15 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.41 +0.15 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.91 +0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.41 +0.16 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.91 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.41 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.41 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.41 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.41 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.41 +0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.41 +0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.41 +0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.41 +0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.41 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.41 +0.16 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.41 +0.16 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 - 38 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.03 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 +0.03 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 +0.04 37 0 25 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 +0.06 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.06 +0.08 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 +0.08 38 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.80 +0.09 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 +0.10 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.63 +0.11 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.07 +0.12 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.52 +0.13 38 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.98 +0.13 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.45 +0.14 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.93 +0.14 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.42 +0.15 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.91 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.41 +0.16 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.91 +0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.41 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.41 +0.16 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.41 +0.16 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.41 +0.16 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.41 +0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.41 +0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.41 +0.16 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 - 38 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.75 +0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.05 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 +0.04 38 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 +0.04 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.61 +0.04 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.92 +0.06 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.25 +0.06 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 +0.08 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.97 +0.08 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.36 +0.09 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.76 +0.09 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.19 +0.11 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.62 +0.11 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.06 +0.12 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.52 +0.13 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.98 +0.13 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.45 +0.13 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.93 +0.14 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.42 +0.15 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.91 +0.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.41 +0.16 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.41 +0.16 0 0 0 0
TOTAL PUT 591 4,983 +564
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$ 137.80
28MAY26 117.50 C 0.00 0.00 0.00 20.42 - 54 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 17.99 - 54 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 15.61 -1.33 54 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 13.32 -1.33 54 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 11.15 -1.31 54 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.14 -1.27 54 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 7.32 -1.22 54 0 0 0
28MAY26 135.00 C 5.14 5.17 5.14 5.55 -1.31 52 6 7 +6
28MAY26 137.50 C 4.07 4.07 4.07 4.22 -1.01 53 6 95 +6
28MAY26 140.00 C 5.98 5.98 2.80 3.13 -0.89 53 7 21 +6
28MAY26 142.50 C 4.56 4.56 1.96 2.25 -0.77 53 5 37 0
28MAY26 145.00 C 1.75 1.75 1.27 1.58 -0.64 54 35 36 +11
28MAY26 147.50 C 0.85 0.96 0.85 1.07 -0.52 54 78 89 +78
28MAY26 150.00 C 1.52 1.52 0.51 0.71 -0.40 54 35 40 +11
28MAY26 152.50 C 0.00 0.00 0.00 0.46 -0.30 54 0 57 0
28MAY26 155.00 C 0.00 0.00 0.00 0.30 -0.21 55 0 16 0
28MAY26 157.50 C 0.00 0.00 0.00 0.18 -0.16 54 0 52 0
28MAY26 160.00 C 0.00 0.00 0.00 0.11 -0.12 55 0 94 0
28MAY26 162.50 C 0.00 0.00 0.00 0.07 -0.07 55 0 58 0
28MAY26 165.00 C 0.00 0.00 0.00 0.04 -0.05 55 0 247 0
28MAY26 167.50 C 0.00 0.00 0.00 0.02 -0.04 55 0 228 0
28MAY26 170.00 C 0.10 0.10 0.10 0.01 -0.02 54 50 218 +50
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 320 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 144 0
28MAY26 180.00 C 0.05 0.05 0.05 0.01 0.00 67 1 853 -1
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 450 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 91 0 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 102 0 102 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 112 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 126 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 130 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 135 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 139 0 96 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 143 0 7 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 162 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 21.58 - 50 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 19.53 - 50 0 0 -
29JUN26 122.50 C 0.00 0.00 0.00 17.62 -1.26 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 15.83 -1.19 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 14.12 -1.20 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 12.60 -1.12 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 10.96 -1.26 49 0 0 0
29JUN26 135.00 C 10.40 10.40 10.40 9.66 -0.89 49 1 1 +1
29JUN26 137.50 C 0.00 0.00 0.00 8.39 -0.92 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 7.33 -0.90 49 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 6.40 -0.79 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.53 -0.79 49 0 10 0
29JUN26 147.50 C 4.80 4.80 4.80 4.80 -0.67 49 50 35 -15
29JUN26 150.00 C 5.05 5.05 3.90 4.11 -0.67 49 13 23 +13
29JUN26 152.50 C 0.00 0.00 0.00 3.54 -0.56 49 0 32 0
29JUN26 155.00 C 3.25 3.25 3.15 3.00 -0.56 50 11 23 +5
29JUN26 157.50 C 0.00 0.00 0.00 2.56 -0.47 50 0 36 0
29JUN26 160.00 C 2.30 2.30 2.20 2.16 -0.45 50 39 43 +33
29JUN26 162.50 C 0.00 0.00 0.00 1.83 -0.38 50 0 24 0
29JUN26 165.00 C 0.00 0.00 0.00 1.53 -0.36 50 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 1.36 -0.24 51 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 1.14 -0.25 51 0 151 0
29JUN26 172.50 C 0.00 0.00 0.00 0.94 -0.27 51 0 60 0
29JUN26 175.00 C 0.00 0.00 0.00 0.79 -0.21 51 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 0.64 -0.21 51 0 42 0
29JUN26 180.00 C 1.00 1.00 1.00 0.52 -0.18 50 2 168 0
29JUN26 182.50 C 0.00 0.00 0.00 0.42 -0.16 50 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.34 -0.14 50 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.28 -0.10 50 0 140 0
29JUN26 190.00 C 0.68 0.68 0.45 0.22 -0.11 50 112 299 +100
29JUN26 192.50 C 0.00 0.00 0.00 0.19 -0.08 50 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.16 -0.06 51 0 36 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 -0.05 51 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
30JUL26 117.50 C 0.00 0.00 0.00 23.56 - 51 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 21.79 - 51 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 20.15 -0.81 51 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.53 -0.78 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.08 -0.70 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.63 -0.69 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.08 -0.86 50 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 12.82 -0.75 49 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 11.64 -0.68 49 0 15 0
30JUL26 140.00 C 0.00 0.00 0.00 10.73 -0.45 50 0 15 0
30JUL26 142.50 C 0.00 0.00 0.00 9.76 -0.40 50 0 50 0
30JUL26 145.00 C 0.00 0.00 0.00 8.85 -0.37 50 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 8.01 -0.36 50 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 7.21 -0.37 50 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 6.48 -0.35 50 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 5.73 -0.44 50 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 5.31 -0.31 51 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 4.78 -0.20 51 0 225 0
30JUL26 162.50 C 0.00 0.00 0.00 4.24 -0.21 51 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 3.81 -0.15 51 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 3.41 -0.14 51 0 119 0
30JUL26 170.00 C 0.00 0.00 0.00 3.01 -0.14 51 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 2.69 -0.10 51 0 157 0
30JUL26 175.00 C 0.00 0.00 0.00 2.40 -0.10 51 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 2.11 -0.10 51 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 1.88 -0.06 51 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 1.67 -0.06 51 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 1.47 -0.06 51 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 1.29 -0.04 51 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 1.19 -0.03 51 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 1.01 -0.04 51 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.87 -0.04 51 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.78 -0.02 51 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.69 -0.02 51 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.41 -0.01 51 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.24 0.00 51 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.18 0.00 51 0 3 0
28AUG26 117.50 C 0.00 0.00 0.00 24.88 - 48 0 0 -
28AUG26 120.00 C 0.00 0.00 0.00 23.91 - 51 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 22.29 -1.04 51 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.86 -0.82 51 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.43 -0.82 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.07 -0.74 51 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 16.61 -0.94 50 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 15.41 -0.79 50 0 70 0
28AUG26 137.50 C 0.00 0.00 0.00 14.34 -0.61 51 0 45 0
28AUG26 140.00 C 0.00 0.00 0.00 13.21 -0.65 50 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 12.22 -0.62 50 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 11.29 -0.59 51 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 10.43 -0.56 50 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 9.64 -0.53 51 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 8.74 -0.66 50 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 8.04 -0.65 50 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 7.37 -0.67 50 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 6.72 -0.39 50 0 34 0
28AUG26 162.50 C 0.00 0.00 0.00 6.40 -0.11 51 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 5.88 -0.25 51 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 5.36 -0.30 51 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 4.89 -0.28 51 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 4.50 -0.24 51 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 4.11 -0.26 51 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 3.73 -0.31 51 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 3.41 -0.17 51 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 3.13 -0.17 51 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 2.85 -0.17 51 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 2.56 -0.18 51 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 2.34 -0.13 51 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 2.15 -0.12 51 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 1.95 -0.12 51 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 26.73 - 48 0 0 -
29SEP26 120.00 C 0.00 0.00 0.00 25.17 - 48 0 0 -
29SEP26 122.50 C 0.00 0.00 0.00 23.78 -1.31 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 22.42 -1.20 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 21.05 -1.18 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 20.44 -0.46 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 18.68 -0.94 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 17.51 -0.87 50 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 16.40 -0.84 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.40 -0.81 50 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 14.42 -0.80 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 13.43 -0.81 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 12.62 -0.71 50 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.82 -0.70 50 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 11.01 -0.71 50 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 10.29 -0.67 51 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 9.91 -0.36 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 9.25 -0.62 51 0 11 0
29SEP26 162.50 C 0.00 0.00 0.00 8.59 -0.62 51 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 7.97 -0.58 51 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 7.47 -0.51 51 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 6.96 -0.51 51 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 6.45 -0.52 51 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 5.96 -0.50 51 0 1,002 0
29SEP26 177.50 C 0.00 0.00 0.00 5.58 -0.41 51 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 5.20 -0.41 51 0 128 0
29SEP26 182.50 C 0.00 0.00 0.00 4.82 -0.42 51 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 4.44 -0.42 51 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 4.13 -0.35 51 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 3.85 -0.33 51 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 3.58 -0.32 51 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 3.31 -0.32 51 0 62 0
29SEP26 197.50 C 0.00 0.00 0.00 3.04 -0.32 51 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 2.83 -0.26 51 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 2.45 -0.24 51 0 33 0
29SEP26 210.00 C 0.00 0.00 0.00 2.07 -0.24 51 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 1.79 -0.18 51 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 1.53 -0.18 51 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 1.29 -0.17 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.12 -0.13 51 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.95 -0.13 51 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.80 -0.11 51 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.70 -0.08 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.59 -0.09 51 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.49 -0.08 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.43 -0.06 51 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.37 -0.05 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.30 -0.06 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.26 -0.04 51 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.23 -0.04 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.19 -0.04 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.16 -0.03 51 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 106 0
30DEC26 117.50 C 0.00 0.00 0.00 30.84 - 48 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 29.52 - 48 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 28.19 -1.56 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.86 -1.53 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 25.66 -1.14 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.52 -1.30 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.58 -1.05 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.55 -0.70 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 21.49 -0.73 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 20.45 -0.74 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 19.51 -0.78 49 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 18.59 -0.76 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 17.71 -0.74 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 16.62 -0.98 49 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 15.94 -0.72 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 15.19 -0.70 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 14.61 -0.55 50 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 13.55 -0.75 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 12.94 -0.66 49 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 12.34 -0.65 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 11.73 -0.65 49 0 0 0
30DEC26 170.00 C 11.50 11.70 11.50 11.12 -0.65 49 2 19 0
30DEC26 172.50 C 0.00 0.00 0.00 10.51 -0.66 49 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 10.02 -0.54 49 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 9.93 -0.17 51 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 9.08 -0.55 50 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 8.62 -0.59 50 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 8.18 -0.63 50 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 7.75 -0.69 50 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 7.40 -0.63 50 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 7.07 -0.61 50 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 6.77 -0.61 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 6.49 -0.50 50 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 6.18 -0.59 50 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 5.68 -0.40 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 5.17 -0.37 51 0 4 0
30DEC26 215.00 C 5.50 5.50 5.50 4.64 -0.38 51 2 4 -1
30DEC26 220.00 C 0.00 0.00 0.00 4.13 -0.36 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 3.76 -0.29 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.40 -0.28 51 0 1 0
30DEC26 235.00 C 3.80 3.80 3.80 2.94 -0.38 50 4 4 +4
30DEC26 240.00 C 0.00 0.00 0.00 2.64 -0.31 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.40 -0.29 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.16 -0.21 50 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.93 -0.20 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.73 -0.17 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.58 -0.15 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.42 -0.15 50 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 1.27 -0.15 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.13 -0.14 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.04 -0.10 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.94 -0.10 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.84 -0.11 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.75 -0.10 50 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 34.16 - 47 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 33.32 - 48 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 31.57 -1.63 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.77 -1.15 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.16 -1.54 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 28.27 -1.24 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.37 -1.00 48 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 26.09 -1.18 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 25.33 -0.71 49 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 24.35 -0.94 49 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 23.40 -0.92 49 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 22.18 -1.20 48 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 21.55 -0.93 49 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 20.72 -0.91 49 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 19.91 -0.90 49 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.21 -0.81 49 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 18.96 -0.30 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.32 +0.01 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 17.53 -0.21 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 16.81 -0.26 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 16.14 -0.29 50 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 15.56 -0.28 50 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 14.94 -0.35 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.32 -0.42 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 13.69 -0.52 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 13.09 -0.53 50 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 12.61 -0.45 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.14 -0.45 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 11.66 -0.45 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.19 -0.45 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 10.71 -0.45 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.23 -0.46 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 9.78 -0.43 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.43 -0.36 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 8.73 -0.35 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 8.02 -0.12 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 7.32 -0.36 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 6.77 -0.28 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 6.27 -0.08 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.77 -0.10 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.26 -0.12 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.86 -0.05 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.51 -0.07 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.16 -0.08 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.81 -0.09 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.47 -0.09 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.24 -0.05 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.00 -0.06 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.77 -0.06 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 2.54 -0.07 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.24 -0.14 49 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 2.10 -0.10 49 0 16 0
TOTAL CALL 459 20,323 +307
28MAY26 117.50 P 0.21 0.26 0.21 0.07 - 56 22 22 -
28MAY26 120.00 P 0.00 0.00 0.00 0.13 - 55 0 0 -
28MAY26 122.50 P 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 0.48 -0.01 55 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 0.81 0.00 55 0 81 0
28MAY26 130.00 P 1.19 1.62 1.19 1.32 +0.04 55 18 487 -1
28MAY26 132.50 P 1.64 1.64 1.64 2.02 +0.11 55 7 155 0
28MAY26 135.00 P 2.50 2.95 2.50 2.95 +0.18 56 4 197 0
28MAY26 137.50 P 0.00 0.00 0.00 4.11 +0.27 56 0 465 0
28MAY26 140.00 P 3.97 3.97 3.97 5.47 +0.34 56 2 99 -2
28MAY26 142.50 P 0.00 0.00 0.00 6.96 +0.51 54 0 25 0
28MAY26 145.00 P 0.00 0.00 0.00 8.77 +0.65 54 0 332 0
28MAY26 147.50 P 0.00 0.00 0.00 10.75 +0.77 54 0 31 0
28MAY26 150.00 P 13.50 13.50 13.50 13.26 +1.28 63 1 147 -1
28MAY26 152.50 P 0.00 0.00 0.00 15.12 +1.00 54 0 71 0
28MAY26 155.00 P 0.00 0.00 0.00 17.44 +1.08 54 0 77 0
28MAY26 157.50 P 0.00 0.00 0.00 19.83 +1.15 54 0 86 0
28MAY26 160.00 P 23.20 23.20 23.20 22.26 +1.20 54 2 211 0
28MAY26 162.50 P 0.00 0.00 0.00 24.73 +1.24 55 0 312 0
28MAY26 165.00 P 0.00 0.00 0.00 27.84 +1.90 92 0 199 0
28MAY26 167.50 P 0.00 0.00 0.00 30.44 +1.64 101 0 72 0
28MAY26 170.00 P 0.00 0.00 0.00 32.93 +1.42 106 0 64 -67
28MAY26 172.50 P 0.00 0.00 0.00 35.66 +1.71 119 0 30 0
28MAY26 175.00 P 0.00 0.00 0.00 38.26 +1.62 127 0 72 0
28MAY26 177.50 P 0.00 0.00 0.00 40.43 +1.62 122 0 16 -30
28MAY26 180.00 P 39.14 39.14 39.14 42.93 +1.41 127 2 108 -1
28MAY26 182.50 P 0.00 0.00 0.00 45.43 +1.41 132 0 0 -15
28MAY26 185.00 P 0.00 0.00 0.00 48.17 +1.76 145 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 50.85 +1.69 156 0 0 -16
28MAY26 190.00 P 49.12 49.12 49.12 53.17 +1.51 155 2 0 -15
28MAY26 192.50 P 0.00 0.00 0.00 55.45 +1.50 152 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 57.94 +1.28 156 0 8 0
28MAY26 197.50 P 0.00 0.00 0.00 60.67 +1.51 169 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 63.17 +1.51 173 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 67.94 +1.53 172 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 72.94 +1.42 180 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 77.93 +1.41 187 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 83.16 +1.71 205 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 87.93 +1.42 202 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 92.93 +1.42 209 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 98.16 +1.51 227 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 103.11 +1.46 231 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 107.93 +1.29 230 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 112.96 +1.35 238 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 118.11 +1.46 251 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 123.11 +1.46 257 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 128.15 +1.50 265 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 132.92 +1.62 258 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 138.11 +1.47 275 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 142.91 +1.26 269 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 147.91 +1.26 274 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 153.14 +1.49 292 0 0 0
29JUN26 117.50 P 2.08 2.50 2.04 2.12 - 51 85 85 -
29JUN26 120.00 P 2.44 2.49 2.44 2.68 - 51 4 4 -
29JUN26 122.50 P 3.27 3.41 3.27 3.36 +0.09 51 6 56 +6
29JUN26 125.00 P 3.46 4.80 3.46 4.15 +0.14 51 4 4 +4
29JUN26 127.50 P 0.00 0.00 0.00 5.01 +0.14 51 0 126 0
29JUN26 130.00 P 6.24 6.77 6.24 6.05 +0.21 51 6 120 -5
29JUN26 132.50 P 0.00 0.00 0.00 7.16 +0.27 51 0 11 0
29JUN26 135.00 P 0.00 0.00 0.00 8.31 +0.22 51 0 90 0
29JUN26 137.50 P 9.95 9.95 9.95 9.74 +0.40 52 3 261 +3
29JUN26 140.00 P 11.65 11.65 11.65 11.19 +0.37 52 1 51 +1
29JUN26 142.50 P 0.00 0.00 0.00 12.60 +0.31 51 0 72 0
29JUN26 145.00 P 0.00 0.00 0.00 14.04 +0.27 50 0 51 0
29JUN26 147.50 P 0.00 0.00 0.00 15.78 +0.61 50 0 39 0
29JUN26 150.00 P 0.00 0.00 0.00 17.57 +0.62 50 0 141 0
29JUN26 152.50 P 19.60 19.60 19.60 19.60 +0.85 51 2 39 0
29JUN26 155.00 P 0.00 0.00 0.00 21.44 +0.74 50 0 38 0
29JUN26 157.50 P 0.00 0.00 0.00 23.49 +0.84 50 0 78 0
29JUN26 160.00 P 0.00 0.00 0.00 25.58 +0.85 50 0 95 0
29JUN26 162.50 P 0.00 0.00 0.00 28.22 +1.03 54 0 15 0
29JUN26 165.00 P 0.00 0.00 0.00 30.53 +1.29 56 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 32.69 +1.30 55 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 35.05 +0.84 57 0 75 0
29JUN26 172.50 P 0.00 0.00 0.00 37.39 +1.44 57 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 39.71 +1.43 58 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 42.09 +0.87 59 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 44.49 +0.89 60 0 31 0
29JUN26 182.50 P 0.00 0.00 0.00 47.22 +1.22 65 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 49.65 +1.24 66 0 76 0
29JUN26 187.50 P 0.00 0.00 0.00 52.09 +1.75 68 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 54.59 +1.25 70 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 56.98 +1.68 70 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 59.46 +1.29 72 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 61.94 +1.33 73 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 64.49 +1.39 76 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 69.45 +1.52 79 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 74.47 +1.96 83 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 79.53 +1.48 88 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 84.46 +1.45 90 0 4 0
29JUN26 225.00 P 0.00 0.00 0.00 89.43 +1.47 92 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 94.33 +1.42 94 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 99.42 +1.49 98 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 104.44 +1.74 102 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 109.41 +1.62 104 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 114.43 +1.45 107 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 119.40 +1.72 110 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 124.42 +1.45 113 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 129.39 +1.39 115 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 134.41 +1.42 118 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 139.38 +1.39 120 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 144.34 +1.68 122 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 149.37 +1.58 125 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 154.33 +1.57 126 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 159.38 +1.64 129 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 164.32 +1.68 130 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.28 - 51 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 5.04 - 51 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 5.92 +0.52 52 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 6.83 +0.56 52 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 7.86 +0.59 52 0 38 0
30JUL26 130.00 P 0.00 0.00 0.00 8.94 +0.60 52 0 10 0
30JUL26 132.50 P 0.00 0.00 0.00 10.11 +0.63 51 0 2 0
30JUL26 135.00 P 0.00 0.00 0.00 11.35 +0.60 51 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 12.54 +0.51 51 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 14.08 +0.58 51 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 15.59 +0.61 52 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 17.16 +0.61 51 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 18.63 +0.40 51 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 20.94 +1.61 53 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 22.80 +1.69 54 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 24.67 +1.75 54 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 26.64 +1.47 55 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 28.66 +1.38 55 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 30.58 +1.48 55 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 32.29 +1.16 53 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 34.18 +0.81 52 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 36.33 +0.49 52 0 2 0
30JUL26 172.50 P 38.06 38.06 38.06 38.50 +0.47 52 1 1 -1
30JUL26 175.00 P 0.00 0.00 0.00 40.99 +0.88 54 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 43.30 +1.47 55 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 45.54 +1.51 55 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 47.62 +1.14 54 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 50.18 +1.29 56 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 52.56 +1.06 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 54.80 +1.44 56 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 57.17 +1.51 56 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 59.55 +1.08 57 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 61.95 +0.78 57 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 64.49 +1.19 59 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 69.45 +1.32 61 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 74.47 +1.87 64 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 79.53 +1.48 68 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 84.46 +1.45 69 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 89.43 +1.47 72 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 6.10 - 52 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 6.99 - 52 0 0 -
28AUG26 122.50 P 7.41 7.60 7.41 7.89 +0.42 52 3 7 +3
28AUG26 125.00 P 0.00 0.00 0.00 8.98 +0.51 52 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 10.07 +0.51 52 0 96 0
28AUG26 130.00 P 0.00 0.00 0.00 11.23 +0.58 52 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 12.52 +0.61 52 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 13.80 +0.60 52 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 15.15 +0.65 52 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 16.42 +0.44 52 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 17.92 +0.44 52 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 19.52 +0.54 52 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 21.50 +0.84 53 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.20 +0.84 53 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 24.95 +0.90 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 26.82 +0.93 54 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 28.70 +0.94 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.59 +0.97 54 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 32.62 +1.12 55 0 16 0
28AUG26 165.00 P 0.00 0.00 0.00 34.65 +1.18 55 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 36.70 +1.17 55 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 38.80 +1.30 56 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 40.97 +1.28 57 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 43.11 +1.44 57 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 45.21 +1.03 57 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.88 +0.53 55 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 49.09 +0.93 55 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 51.60 +1.22 56 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 53.58 +0.88 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 55.85 +1.03 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 58.28 +1.27 56 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 60.46 +1.51 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 7.93 - 52 0 0 -
29SEP26 120.00 P 0.00 0.00 0.00 8.84 - 52 0 0 -
29SEP26 122.50 P 0.00 0.00 0.00 9.92 +0.31 52 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 11.02 +0.30 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.13 +0.30 53 0 69 0
29SEP26 130.00 P 0.00 0.00 0.00 13.40 +0.40 53 0 45 0
29SEP26 132.50 P 0.00 0.00 0.00 14.71 +0.40 53 0 19 0
29SEP26 135.00 P 0.00 0.00 0.00 15.97 +0.39 53 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 17.35 +0.41 53 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 18.89 +0.50 53 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 20.29 +0.43 53 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 21.85 +0.45 53 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 23.69 +0.70 54 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 25.39 +0.66 54 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 27.11 +0.68 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 28.87 +0.68 54 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 30.76 +0.77 54 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 32.65 +0.84 55 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 34.54 +0.85 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 36.49 +0.89 55 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 38.54 +0.97 55 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 40.59 +1.03 56 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 42.64 +1.05 56 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 44.71 +1.08 56 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 46.90 +1.22 57 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 49.09 +1.30 57 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 50.74 +0.83 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 53.19 +1.12 57 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 55.09 +0.83 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 57.30 +0.56 56 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 59.79 +1.16 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.07 +1.04 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 64.34 +1.24 58 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 66.61 +1.37 58 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 71.03 +1.16 58 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 75.67 +1.19 58 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 80.37 +1.23 58 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 85.12 +1.28 59 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 89.86 +1.30 59 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 94.71 +1.38 60 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 99.61 +1.42 61 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 104.55 +1.43 62 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 109.50 +1.71 63 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 114.45 +1.47 64 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 119.44 +1.76 66 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 124.42 +1.45 67 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 129.41 +1.41 69 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 134.41 +1.42 71 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 139.39 +1.40 72 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 144.38 +1.72 73 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 149.38 +1.59 74 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 154.37 +1.61 76 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 159.38 +1.64 77 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 164.36 +1.72 78 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 11.25 - 50 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 12.70 - 51 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 13.80 +0.38 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.95 +0.42 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.92 +0.02 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.41 +0.47 51 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 18.71 +0.28 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.07 +0.43 51 0 1 0
30DEC26 137.50 P 20.98 20.98 20.98 21.54 +0.51 51 1 1 +1
30DEC26 140.00 P 0.00 0.00 0.00 22.95 +0.14 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.46 +0.42 51 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 26.02 +0.44 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 27.65 +0.48 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.63 +0.76 52 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 31.36 +0.77 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.81 +0.59 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 34.85 +0.86 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 36.62 +0.85 53 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 38.53 +0.95 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 40.44 +1.05 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 42.35 +1.03 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 44.28 +1.04 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 46.21 +1.05 54 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 48.25 +1.11 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 50.32 +1.20 54 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 52.20 +1.02 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 54.47 +1.20 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 56.56 +1.42 55 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 58.66 +1.44 55 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 60.76 +1.47 55 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 62.89 +1.49 55 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 65.09 +1.53 56 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 66.85 +1.15 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.43 +1.48 56 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 73.84 +1.61 56 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 78.31 +1.64 56 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 82.49 +1.34 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 87.22 +1.46 56 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 91.64 +1.41 56 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 96.23 +1.32 56 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 100.76 +1.21 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 105.38 +1.24 55 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 110.16 +1.22 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.98 +1.69 56 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 119.84 +1.46 57 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 124.72 +1.48 57 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 129.63 +1.41 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 134.57 +1.18 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 139.50 +1.51 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.46 +1.80 60 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 149.43 +1.56 61 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 154.41 +1.58 62 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 159.39 +1.58 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 164.38 +1.74 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.32 - 50 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 15.36 - 50 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 16.48 +0.36 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.65 +0.34 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.87 +0.30 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.14 +0.33 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.53 +0.44 50 0 0 0
30MAR27 135.00 P 23.15 23.15 23.15 22.92 +0.37 50 1 1 +1
30MAR27 137.50 P 0.00 0.00 0.00 24.37 +0.44 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.77 +0.43 50 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 27.36 +0.88 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.86 +0.35 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 30.47 +0.78 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.64 +0.95 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 34.24 +1.20 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 35.98 +1.03 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.28 +0.48 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.55 +0.98 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.35 +1.15 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.21 +1.18 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 44.70 +0.82 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 47.00 +1.14 52 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 48.92 +1.28 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.87 +1.29 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.84 +1.23 52 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 54.58 +1.10 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 56.58 +1.10 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.60 +1.12 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.91 +1.40 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.69 +1.14 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.06 +1.45 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.16 +1.47 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.97 +1.19 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 71.38 +1.49 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 75.74 +1.61 54 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 79.74 +1.26 53 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 84.46 +1.61 54 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 88.95 +1.69 54 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 93.41 +1.67 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 97.98 +1.73 55 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 102.22 +1.43 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 106.82 +1.46 54 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 111.46 +1.49 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 116.06 +1.73 54 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 120.72 +1.44 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.32 +1.65 53 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 130.12 +1.43 54 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 135.36 +1.87 56 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 139.87 +1.53 55 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 144.77 +1.52 55 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 149.67 +1.52 56 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 154.60 +1.54 56 0 0 0
TOTAL PUT 177 16,346 -135
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$ 32.48
28MAY26 24.00 C 0.00 0.00 0.00 8.48 -0.28 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 7.48 -0.26 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 6.49 -0.25 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.49 -0.25 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.50 -0.24 45 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.51 -0.24 41 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 2.55 -0.26 39 0 4 0
28MAY26 31.00 C 1.95 1.95 1.94 1.66 -0.22 37 75 165 +75
28MAY26 32.00 C 1.70 1.70 1.70 0.97 -0.22 38 1 394 0
28MAY26 33.00 C 1.10 1.10 0.45 0.48 -0.19 38 33 794 +20
28MAY26 34.00 C 0.62 0.62 0.20 0.21 -0.12 39 141 1,657 +70
28MAY26 35.00 C 0.30 0.30 0.09 0.08 -0.08 40 171 1,861 +83
28MAY26 36.00 C 0.12 0.12 0.05 0.03 -0.03 41 224 969 +86
28MAY26 37.00 C 0.07 0.07 0.05 0.01 -0.01 42 12 1,584 +2
28MAY26 38.00 C 0.04 0.05 0.02 0.01 0.00 49 8 1,172 -4
28MAY26 39.00 C 0.03 0.03 0.02 0.01 0.00 57 6 830 +6
28MAY26 40.00 C 0.01 0.02 0.01 0.01 0.00 63 3 1,338 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 566 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 456 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 891 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 348 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 120 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 131 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 153 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 163 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 172 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 19.51 -0.23 133 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 19.01 -0.28 127 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.50 -0.24 103 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.00 -0.37 94 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 17.50 -0.30 74 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.00 -0.28 0 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 16.50 -0.29 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.02 -0.22 104 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 15.52 -0.22 99 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 14.98 -0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.48 -0.28 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.02 -0.23 86 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 13.52 -0.23 82 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 12.98 -0.30 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.52 -0.35 74 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 11.52 -0.31 67 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 10.51 -0.24 48 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 9.48 -0.27 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 8.49 -0.27 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 7.49 -0.31 0 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 6.51 -0.23 0 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 5.57 -0.30 39 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 4.65 -0.24 40 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 3.85 -0.13 42 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 3.12 -0.08 43 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 2.43 -0.09 42 0 509 0
29JUN26 32.00 C 2.33 2.33 1.91 1.77 -0.18 39 2 324 0
29JUN26 33.00 C 1.79 1.79 1.59 1.36 -0.09 41 40 297 -20
29JUN26 34.00 C 1.40 1.40 1.00 0.99 -0.13 40 4 475 0
29JUN26 35.00 C 1.10 1.10 0.70 0.72 -0.08 41 241 1,048 +29
29JUN26 36.00 C 0.77 0.79 0.50 0.50 -0.07 40 39 400 +2
29JUN26 37.00 C 0.57 0.60 0.37 0.34 -0.06 40 47 566 +10
29JUN26 38.00 C 0.42 0.44 0.26 0.23 -0.04 40 106 750 +79
29JUN26 39.00 C 0.21 0.21 0.20 0.15 -0.03 40 9 1,229 +1
29JUN26 40.00 C 0.23 0.23 0.15 0.10 -0.02 40 44 1,459 +31
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 425 0
29JUN26 42.00 C 0.14 0.14 0.10 0.04 -0.01 40 113 1,694 -78
29JUN26 43.00 C 0.10 0.10 0.10 0.03 0.00 41 32 442 +2
29JUN26 44.00 C 0.07 0.07 0.07 0.02 0.00 42 1 635 -1
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,023 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 269 0
29JUN26 50.00 C 0.03 0.03 0.03 0.01 0.00 52 19 369 -15
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 172 0
30JUL26 24.00 C 0.00 0.00 0.00 8.50 -0.26 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.54 -0.37 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.62 -0.26 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.74 -0.23 41 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 4.91 -0.23 40 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.17 -0.21 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.52 -0.28 41 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 2.95 -0.14 41 0 16 0
30JUL26 32.00 C 2.67 2.67 2.67 2.39 -0.13 41 30 135 +30
30JUL26 33.00 C 0.00 0.00 0.00 1.96 -0.15 41 0 46 0
30JUL26 34.00 C 2.10 2.10 1.81 1.62 -0.10 41 35 125 +26
30JUL26 35.00 C 1.74 1.76 1.29 1.29 -0.11 41 53 147 +33
30JUL26 36.00 C 0.00 0.00 0.00 1.02 -0.10 41 0 201 0
30JUL26 37.00 C 0.00 0.00 0.00 0.79 -0.10 41 0 804 0
30JUL26 38.00 C 0.67 0.67 0.67 0.62 -0.08 41 15 1,992 -15
30JUL26 39.00 C 0.75 0.76 0.55 0.48 -0.06 41 33 138 +31
30JUL26 40.00 C 0.00 0.00 0.00 0.36 -0.05 41 0 86 0
30JUL26 41.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 347 0
30JUL26 42.00 C 0.43 0.43 0.34 0.21 -0.03 41 11 114 +11
30JUL26 43.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 172 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 179 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 186 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 0.00 42 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 8.56 -0.20 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.67 -0.24 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.81 -0.19 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.01 -0.13 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.25 -0.14 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.58 -0.21 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.92 -0.15 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.39 -0.08 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.92 -0.10 42 0 45 0
28AUG26 33.00 C 2.95 2.95 2.95 2.50 -0.09 42 8 190 +8
28AUG26 34.00 C 0.00 0.00 0.00 2.11 -0.11 42 0 213 0
28AUG26 35.00 C 0.00 0.00 0.00 1.79 -0.10 42 0 337 0
28AUG26 36.00 C 0.00 0.00 0.00 1.50 -0.11 42 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 1.24 -0.10 42 0 103 0
28AUG26 38.00 C 0.00 0.00 0.00 1.02 -0.10 42 0 80 0
28AUG26 39.00 C 0.00 0.00 0.00 0.84 -0.08 42 0 47 0
28AUG26 40.00 C 0.00 0.00 0.00 0.68 -0.07 42 0 78 0
28AUG26 41.00 C 0.00 0.00 0.00 0.56 -0.06 42 0 27 0
28AUG26 42.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 13 0
28AUG26 43.00 C 0.00 0.00 0.00 0.36 -0.05 42 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 17 0
28AUG26 47.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 31 0
28AUG26 48.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 14.48 -0.28 0 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 14.02 -0.23 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.52 -0.23 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.98 -0.30 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.52 -0.35 47 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 11.52 -0.31 42 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.52 -0.25 38 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.58 -0.23 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.67 -0.21 40 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.85 -0.10 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.05 -0.20 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.29 -0.10 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.64 -0.05 42 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 4.99 -0.19 42 0 59 0
29SEP26 30.00 C 4.61 4.61 4.61 4.50 +0.02 43 90 751 0
29SEP26 31.00 C 0.00 0.00 0.00 3.87 -0.07 42 0 2 0
29SEP26 32.00 C 3.86 3.86 3.86 3.31 -0.12 41 5 133 -3
29SEP26 33.00 C 0.00 0.00 0.00 2.95 -0.10 42 0 314 0
29SEP26 34.00 C 0.00 0.00 0.00 2.59 -0.08 42 0 516 0
29SEP26 35.00 C 2.30 2.30 2.25 2.25 -0.08 42 19 1,017 0
29SEP26 36.00 C 1.93 1.93 1.93 1.96 -0.08 43 1 344 +1
29SEP26 37.00 C 0.00 0.00 0.00 1.68 -0.10 42 0 453 0
29SEP26 38.00 C 0.00 0.00 0.00 1.44 -0.08 42 0 512 0
29SEP26 39.00 C 0.00 0.00 0.00 1.22 -0.08 42 0 372 0
29SEP26 40.00 C 1.13 1.13 1.13 1.04 -0.07 42 2 400 -2
29SEP26 41.00 C 0.00 0.00 0.00 0.88 -0.06 42 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 0.75 -0.05 42 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 0.63 -0.05 42 0 219 0
29SEP26 44.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 446 0
29SEP26 45.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 277 0
29SEP26 46.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 172 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 115 0
29SEP26 48.00 C 0.42 0.42 0.42 0.25 -0.03 42 2 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 43 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 43 0 67 0
29SEP26 62.50 C 0.15 0.15 0.15 0.02 0.00 43 1 58 0
30DEC26 22.00 C 0.00 0.00 0.00 10.75 -0.34 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.93 -0.23 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.15 -0.23 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.40 -0.20 40 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 7.69 -0.24 40 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.02 -0.21 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.40 -0.25 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.83 -0.17 40 0 8 0
30DEC26 30.00 C 5.50 5.50 5.38 5.29 -0.23 40 8 52 +8
30DEC26 31.00 C 0.00 0.00 0.00 4.80 -0.19 40 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 4.39 -0.07 41 0 95 0
30DEC26 33.00 C 4.48 4.48 4.48 3.97 -0.12 41 15 69 +15
30DEC26 34.00 C 4.15 4.15 4.15 3.60 -0.09 42 105 214 +105
30DEC26 35.00 C 0.00 0.00 0.00 3.26 -0.07 42 0 306 0
30DEC26 36.00 C 0.00 0.00 0.00 2.96 -0.07 42 0 269 0
30DEC26 37.00 C 3.08 3.08 2.87 2.68 -0.10 42 2 415 0
30DEC26 38.00 C 0.00 0.00 0.00 2.43 -0.10 42 0 330 0
30DEC26 39.00 C 2.28 2.28 2.28 2.16 -0.12 42 1 113 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.95 -0.09 42 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 1.69 -0.09 42 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.50 -0.08 42 0 899 0
30DEC26 43.00 C 1.50 1.55 1.45 1.34 -0.08 42 8 914 +1
30DEC26 44.00 C 0.00 0.00 0.00 1.19 -0.08 42 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.09 -0.03 42 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 0.95 -0.06 42 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 0.84 -0.06 42 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 0.74 -0.05 42 0 44 0
30DEC26 49.00 C 0.00 0.00 0.00 0.67 -0.04 42 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.61 -0.02 42 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.45 -0.03 42 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.03 42 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 9.82 -0.22 41 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 9.12 -0.23 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.50 -0.18 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.80 -0.27 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.21 -0.27 41 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 6.66 -0.27 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.16 -0.25 41 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 5.70 -0.21 41 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 5.28 -0.10 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.88 -0.09 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.51 -0.02 42 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.15 -0.13 42 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 3.86 -0.10 42 900 903 +899
30MAR27 37.00 C 0.00 0.00 0.00 3.56 -0.11 42 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.29 -0.08 43 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.03 -0.09 43 0 29 0
30MAR27 40.00 C 3.15 3.15 3.15 2.77 -0.09 43 5 17 0
30MAR27 41.00 C 2.60 2.60 2.60 2.53 -0.07 43 1 16 +1
30MAR27 42.00 C 0.00 0.00 0.00 2.26 -0.07 42 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.07 -0.13 42 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.88 -0.06 42 0 24 0
30MAR27 45.00 C 0.00 0.00 0.00 1.73 -0.05 42 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.58 -0.06 42 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.44 -0.05 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.32 -0.04 42 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.25 0.00 42 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.14 -0.04 42 0 27 0
30MAR27 52.50 C 0.00 0.00 0.00 0.88 -0.03 42 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 0.70 -0.03 42 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.58 0.00 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 -0.02 42 0 6 0
30MAR27 62.50 C 0.73 0.73 0.73 0.37 -0.01 42 1 55 0
TOTAL CALL 2,722 52,176 +1,528
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,028 0
28MAY26 28.00 P 0.01 0.01 0.01 0.01 0.00 49 5 1,524 -5
28MAY26 29.00 P 0.00 0.00 0.00 0.02 0.00 43 0 616 0
28MAY26 30.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 1,537 0
28MAY26 31.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 1,287 0
28MAY26 32.00 P 0.22 0.52 0.22 0.47 -0.01 38 15 991 +4
28MAY26 33.00 P 0.63 1.08 0.53 1.00 +0.02 39 62 1,951 +20
28MAY26 34.00 P 1.17 1.78 1.17 1.73 +0.11 40 21 1,146 -5
28MAY26 35.00 P 1.97 2.80 1.77 2.65 +0.25 47 18 1,226 -11
28MAY26 36.00 P 3.40 3.40 3.40 3.53 +0.11 38 1 1,436 -1
28MAY26 37.00 P 0.00 0.00 0.00 4.52 +0.14 0 0 1,737 0
28MAY26 38.00 P 5.10 5.10 5.10 5.65 +0.30 81 5 960 0
28MAY26 39.00 P 6.00 6.60 6.00 6.52 +0.17 0 8 252 -128
28MAY26 40.00 P 6.51 7.01 6.51 7.56 +0.22 81 13 292 -181
28MAY26 41.00 P 0.00 0.00 0.00 8.52 +0.17 0 0 211 0
28MAY26 42.00 P 0.00 0.00 0.00 9.52 +0.20 0 0 182 -90
28MAY26 43.00 P 0.00 0.00 0.00 10.52 +0.19 0 0 45 -132
28MAY26 44.00 P 0.00 0.00 0.00 11.52 +0.17 0 0 378 0
28MAY26 45.00 P 0.00 0.00 0.00 12.52 +0.24 0 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 13.52 +0.24 0 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 14.53 +0.25 113 0 69 0
28MAY26 48.00 P 0.00 0.00 0.00 15.52 +0.23 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.52 +0.24 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 17.52 +0.24 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 20.05 +0.27 157 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.58 +0.28 183 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.05 +0.27 182 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 27.55 +0.27 193 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 30.03 +0.25 187 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 87 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 80 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 47 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 0.05 +0.01 41 0 2,201 0
29JUN26 26.00 P 0.07 0.07 0.07 0.09 0.00 40 12 927 +12
29JUN26 27.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 480 0
29JUN26 28.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 497 0
29JUN26 29.00 P 0.42 0.53 0.42 0.49 +0.01 39 19 738 -15
29JUN26 30.00 P 0.59 0.76 0.57 0.77 +0.03 39 31 2,407 +14
29JUN26 31.00 P 0.97 1.15 0.97 1.14 +0.04 39 23 1,104 +2
29JUN26 32.00 P 1.20 1.64 1.20 1.63 +0.07 40 130 1,050 +32
29JUN26 33.00 P 1.70 2.18 1.65 2.16 +0.06 39 24 893 -17
29JUN26 34.00 P 2.31 2.81 2.31 2.77 -0.01 38 17 2,149 +2
29JUN26 35.00 P 3.54 3.54 3.54 3.68 +0.24 43 1 2,437 -1
29JUN26 36.00 P 4.14 4.14 4.14 4.27 +0.13 37 1 2,305 -1
29JUN26 37.00 P 0.00 0.00 0.00 5.20 +0.12 39 0 4,806 0
29JUN26 38.00 P 5.90 6.17 5.90 6.19 +0.25 44 16 2,871 +4
29JUN26 39.00 P 7.05 7.05 7.05 7.02 +0.24 39 2 875 0
29JUN26 40.00 P 0.00 0.00 0.00 8.02 +0.42 43 0 468 0
29JUN26 41.00 P 0.00 0.00 0.00 8.98 +0.25 43 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 9.95 +0.19 43 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 10.93 +0.30 43 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 11.91 +0.20 41 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 12.87 +0.21 0 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 13.87 +0.20 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 14.93 +0.36 55 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 15.86 +0.22 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 16.89 +0.33 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 17.86 +0.23 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 20.39 +0.25 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.89 +0.34 61 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 25.41 +0.30 77 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.88 +0.35 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.38 +0.28 73 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 85 0
30JUL26 26.00 P 0.33 0.33 0.33 0.30 +0.01 41 25 179 +25
30JUL26 27.00 P 0.47 0.49 0.47 0.47 +0.02 41 16 292 +15
30JUL26 28.00 P 0.58 0.58 0.58 0.69 +0.05 41 15 110 +15
30JUL26 29.00 P 0.79 0.91 0.79 0.96 +0.08 41 77 225 -2
30JUL26 30.00 P 1.13 1.28 1.13 1.28 +0.04 40 36 439 +23
30JUL26 31.00 P 0.00 0.00 0.00 1.73 +0.11 41 0 327 0
30JUL26 32.00 P 2.12 2.12 2.12 2.22 +0.14 41 1 419 +1
30JUL26 33.00 P 0.00 0.00 0.00 2.74 +0.08 40 0 419 0
30JUL26 34.00 P 3.37 3.37 3.37 3.31 +0.04 39 9 1,040 +9
30JUL26 35.00 P 3.55 3.55 3.55 4.02 +0.06 40 15 1,302 +15
30JUL26 36.00 P 0.00 0.00 0.00 4.80 +0.10 40 0 397 0
30JUL26 37.00 P 0.00 0.00 0.00 5.58 +0.31 40 0 703 0
30JUL26 38.00 P 0.00 0.00 0.00 6.41 +0.21 40 0 177 0
30JUL26 39.00 P 0.00 0.00 0.00 7.27 +0.18 40 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 8.16 +0.20 40 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 9.13 +0.15 42 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 10.07 +0.21 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.02 +0.28 42 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 11.99 +0.28 43 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 12.95 +0.20 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.94 +0.27 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.93 +0.32 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.91 +0.27 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
28AUG26 26.00 P 0.46 0.46 0.46 0.53 +0.02 41 5 52 +5
28AUG26 27.00 P 0.00 0.00 0.00 0.74 +0.02 41 0 161 0
28AUG26 28.00 P 0.00 0.00 0.00 1.00 +0.05 41 0 188 0
28AUG26 29.00 P 1.13 1.13 1.13 1.31 +0.05 41 15 63 +9
28AUG26 30.00 P 0.00 0.00 0.00 1.68 +0.01 41 0 298 0
28AUG26 31.00 P 0.00 0.00 0.00 2.12 +0.07 41 0 275 0
28AUG26 32.00 P 2.58 2.58 2.58 2.58 +0.04 40 2 143 0
28AUG26 33.00 P 0.00 0.00 0.00 3.19 +0.02 41 0 254 0
28AUG26 34.00 P 0.00 0.00 0.00 3.81 +0.07 41 0 152 0
28AUG26 35.00 P 0.00 0.00 0.00 4.58 +0.17 43 0 147 0
28AUG26 36.00 P 0.00 0.00 0.00 5.26 +0.14 42 0 293 0
28AUG26 37.00 P 0.00 0.00 0.00 5.99 +0.10 42 0 263 0
28AUG26 38.00 P 0.00 0.00 0.00 6.65 +0.09 40 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 7.57 +0.06 41 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 8.50 +0.19 43 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 9.38 +0.21 43 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 10.27 +0.13 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.18 +0.23 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.11 +0.23 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.05 +0.20 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.01 +0.16 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.98 +0.13 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.95 +0.13 43 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 0.06 +0.01 43 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 0.00 42 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 +0.02 42 0 268 0
29SEP26 25.00 P 0.52 0.52 0.52 0.59 +0.03 42 120 456 +120
29SEP26 26.00 P 0.76 0.76 0.76 0.80 +0.04 42 2 186 0
29SEP26 27.00 P 0.89 0.89 0.89 1.04 +0.05 42 20 165 0
29SEP26 28.00 P 0.00 0.00 0.00 1.34 +0.05 42 0 526 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 +0.06 42 0 843 0
29SEP26 30.00 P 0.00 0.00 0.00 2.08 +0.06 41 0 1,851 0
29SEP26 31.00 P 0.00 0.00 0.00 2.53 +0.06 41 0 2,619 0
29SEP26 32.00 P 0.00 0.00 0.00 3.05 +0.06 42 0 3,167 0
29SEP26 33.00 P 0.00 0.00 0.00 3.64 +0.07 42 0 1,673 0
29SEP26 34.00 P 4.27 4.27 4.27 4.24 +0.05 42 15 2,654 +15
29SEP26 35.00 P 4.89 4.90 4.89 4.92 +0.07 42 30 1,381 +30
29SEP26 36.00 P 5.18 5.18 5.14 5.61 +0.06 42 30 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 6.35 +0.06 42 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 7.26 +0.21 45 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 8.02 +0.19 44 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 8.74 -0.03 43 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 9.71 +0.15 45 0 345 0
29SEP26 42.00 P 0.00 0.00 0.00 10.46 +0.05 43 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 11.32 -0.03 42 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 12.29 +0.11 44 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 13.20 +0.06 43 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.27 +0.20 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 15.20 +0.19 47 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 16.15 +0.21 48 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 17.10 +0.32 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.04 +0.19 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.45 +0.27 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.90 +0.33 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.41 +0.22 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.88 +0.20 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.38 +0.23 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 +0.02 42 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 +0.05 42 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 +0.03 41 0 95 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 +0.07 42 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 +0.06 42 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 +0.08 42 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 2.08 +0.10 42 0 288 0
30DEC26 29.00 P 0.00 0.00 0.00 2.49 +0.06 42 0 232 0
30DEC26 30.00 P 0.00 0.00 0.00 2.94 +0.11 42 0 1,307 0
30DEC26 31.00 P 0.00 0.00 0.00 3.44 +0.10 42 0 747 0
30DEC26 32.00 P 0.00 0.00 0.00 3.98 +0.07 42 0 1,368 0
30DEC26 33.00 P 4.56 4.57 4.56 4.56 +0.07 42 10 636 0
30DEC26 34.00 P 0.00 0.00 0.00 5.19 +0.08 43 0 262 0
30DEC26 35.00 P 0.00 0.00 0.00 5.85 +0.10 43 0 918 0
30DEC26 36.00 P 6.19 6.55 6.19 6.53 +0.09 43 45 508 +23
30DEC26 37.00 P 6.70 6.70 6.70 7.25 +0.14 43 15 1,046 +15
30DEC26 38.00 P 0.00 0.00 0.00 8.00 +0.18 43 0 2,231 0
30DEC26 39.00 P 0.00 0.00 0.00 8.78 +0.10 44 0 175 0
30DEC26 40.00 P 9.20 9.20 9.20 9.57 +0.19 44 1 175 +1
30DEC26 41.00 P 0.00 0.00 0.00 10.38 +0.19 44 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 11.22 +0.19 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.13 +0.27 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.91 +0.21 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.76 +0.16 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.75 +0.26 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.65 +0.25 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.55 +0.27 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.46 +0.27 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 18.39 +0.24 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.60 +0.12 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.10 +0.26 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.51 +0.30 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.94 +0.26 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.40 +0.25 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.27 +0.03 41 0 395 0
30MAR27 25.00 P 0.00 0.00 0.00 1.59 +0.03 42 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 1.87 +0.06 41 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.27 +0.11 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.64 +0.10 41 0 195 0
30MAR27 29.00 P 2.85 2.85 2.78 3.10 +0.14 42 94 106 +94
30MAR27 30.00 P 3.29 3.30 3.22 3.58 +0.06 42 208 247 +208
30MAR27 31.00 P 3.82 3.82 3.82 4.09 +0.07 42 20 34 +20
30MAR27 32.00 P 0.00 0.00 0.00 4.64 +0.08 42 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 5.23 +0.10 42 0 131 0
30MAR27 34.00 P 0.00 0.00 0.00 5.90 +0.16 43 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 6.49 +0.12 42 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 7.19 +0.17 43 900 963 +900
30MAR27 37.00 P 0.00 0.00 0.00 7.87 +0.07 43 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 8.61 +0.09 43 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.36 +0.22 43 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 10.13 +0.16 43 0 17 0
30MAR27 41.00 P 10.75 10.75 10.75 10.91 +0.17 44 1 17 +1
30MAR27 42.00 P 0.00 0.00 0.00 11.72 +0.16 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.54 +0.17 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.38 +0.19 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.22 +0.27 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.07 +0.19 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.85 +0.07 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.92 +0.28 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.80 +0.28 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.72 +0.30 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.93 +0.19 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.26 +0.20 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.65 +0.26 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.07 +0.37 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.45 +0.30 45 0 0 0
TOTAL PUT 2,151 104,750 +1,045
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$ 6.66
28MAY26 4.70 C 0.00 0.00 0.00 1.96 +0.19 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.86 +0.19 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.66 +0.19 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.41 +0.19 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.16 +0.19 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.91 +0.18 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.66 +0.17 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.45 +0.13 47 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.26 +0.09 45 0 32 0
28MAY26 6.75 C 0.00 0.00 0.00 0.13 +0.05 45 0 256 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 211 0
28MAY26 7.25 C 0.03 0.03 0.03 0.02 +0.01 46 30 207 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 732 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 116 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 0.00 132 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 139 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 152 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 177 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 189 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 200 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 210 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 229 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 247 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 255 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.96 +0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.87 +0.17 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.78 +0.17 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.67 +0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.45 +0.16 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.21 +0.17 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.00 +0.16 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 +0.15 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.62 +0.11 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.49 +0.12 46 0 1 0
29JUN26 6.75 C 0.34 0.34 0.34 0.34 +0.07 42 3 4 +3
29JUN26 7.00 C 0.00 0.00 0.00 0.25 +0.06 43 0 9 0
29JUN26 7.25 C 0.20 0.20 0.19 0.17 +0.04 43 60 63 +60
29JUN26 7.50 C 0.14 0.14 0.14 0.12 +0.03 43 45 160 +45
29JUN26 7.75 C 0.10 0.10 0.10 0.08 +0.02 43 15 41 +11
29JUN26 8.00 C 0.07 0.07 0.07 0.06 +0.02 45 15 179 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 45 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30JUL26 4.70 C 0.00 0.00 0.00 2.00 +0.19 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.91 +0.19 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.81 +0.18 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.72 +0.18 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.50 +0.17 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.29 +0.16 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.10 +0.15 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.92 +0.13 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.75 +0.11 44 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.61 +0.09 44 0 15 0
30JUL26 6.75 C 0.49 0.49 0.49 0.49 +0.08 44 15 15 +15
30JUL26 7.00 C 0.00 0.00 0.00 0.39 +0.07 44 0 15 0
30JUL26 7.25 C 0.33 0.33 0.33 0.31 +0.07 44 15 48 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.24 +0.05 44 0 15 0
30JUL26 7.75 C 0.21 0.21 0.21 0.19 +0.05 45 30 35 +30
30JUL26 8.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
30JUL26 8.25 C 0.13 0.13 0.13 0.11 +0.03 45 15 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.06 +0.02 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.04 +0.18 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.95 +0.18 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.86 +0.18 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.80 +0.20 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.59 +0.19 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.39 +0.18 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 +0.16 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.03 +0.14 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.86 +0.13 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.73 +0.11 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 +0.08 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.51 +0.08 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.42 +0.07 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.34 +0.05 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.28 +0.05 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.23 +0.04 45 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 7 0
29SEP26 4.70 C 0.00 0.00 0.00 2.10 +0.20 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.02 +0.20 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.93 +0.20 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 +0.20 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.65 +0.19 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 +0.18 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 +0.17 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 +0.15 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 +0.14 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 +0.11 45 100 100 +100
29SEP26 6.75 C 0.00 0.00 0.00 0.70 +0.09 44 100 100 +100
29SEP26 7.00 C 0.63 0.63 0.63 0.60 +0.09 45 15 45 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.51 +0.08 45 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.06 44 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 +0.06 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 +0.05 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.04 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 +0.03 45 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.03 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.02 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.23 +0.20 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 +0.19 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 +0.19 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 +0.19 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 +0.18 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 +0.16 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.16 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 +0.16 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.15 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.12 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 +0.12 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 +0.10 45 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 +0.08 45 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 +0.08 45 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 +0.08 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.08 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 +0.08 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 +0.06 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.06 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 +0.06 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 +0.05 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 +0.04 45 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 +0.04 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 +0.04 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 +0.03 46 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 70 0
30DEC26 14.50 C 0.05 0.05 0.05 0.02 +0.01 45 2 0 -2
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC26 15.50 C 0.04 0.04 0.04 0.01 0.00 44 2 2 0
30DEC26 16.00 C 0.04 0.04 0.04 0.01 0.00 45 2 0 -2
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.37 +0.20 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.29 +0.19 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.22 +0.19 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 +0.19 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.98 +0.18 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 +0.17 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.67 +0.16 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 +0.15 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 +0.15 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 +0.13 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.17 +0.12 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.06 +0.11 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 +0.13 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 +0.07 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 +0.09 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.74 +0.08 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.68 +0.07 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 +0.08 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 +0.07 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.52 +0.06 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 +0.06 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.43 +0.05 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 +0.05 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.36 +0.05 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 +0.05 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
30MAR27 12.50 C 0.14 0.14 0.14 0.14 +0.02 46 2 2 +2
30MAR27 13.00 C 0.12 0.12 0.12 0.12 +0.02 47 2 2 +2
30MAR27 13.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 2 0
30MAR27 14.50 C 0.11 0.11 0.11 0.07 +0.01 47 2 0 -2
30MAR27 15.00 C 0.10 0.10 0.10 0.06 +0.01 47 2 3 -2
TOTAL CALL 472 11,288 +390
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 60 0
28MAY26 6.25 P 0.05 0.05 0.05 0.04 -0.06 48 14 202 -9
28MAY26 6.50 P 0.00 0.00 0.00 0.10 -0.10 46 0 64 0
28MAY26 6.75 P 0.21 0.21 0.21 0.22 -0.15 46 30 193 0
28MAY26 7.00 P 0.35 0.35 0.31 0.40 -0.18 48 5 821 -5
28MAY26 7.25 P 0.00 0.00 0.00 0.62 -0.19 53 0 145 0
28MAY26 7.50 P 0.00 0.00 0.00 0.87 -0.19 67 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.11 -0.19 73 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.36 -0.19 85 0 2 0
28MAY26 8.25 P 0.00 0.00 0.00 1.62 -0.18 104 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.87 -0.18 115 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.13 -0.17 132 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.38 -0.17 143 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.63 -0.17 152 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.88 -0.17 162 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.12 -0.18 162 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.37 -0.18 170 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.88 -0.17 195 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.38 -0.17 210 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.88 -0.17 225 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.37 -0.18 227 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.87 -0.18 240 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.38 -0.17 264 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.88 -0.17 275 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.38 -0.17 285 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.87 -0.18 284 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.38 -0.17 306 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.88 -0.17 316 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.38 -0.17 325 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.88 -0.17 334 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.38 -0.17 343 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 185 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 32 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.04 44 5 82 +5
29JUN26 6.00 P 0.00 0.00 0.00 0.12 -0.06 43 0 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 -0.08 44 5 7 +5
29JUN26 6.50 P 0.00 0.00 0.00 0.30 -0.10 44 0 30 0
29JUN26 6.75 P 0.42 0.42 0.42 0.43 -0.09 44 15 73 +15
29JUN26 7.00 P 0.00 0.00 0.00 0.57 -0.16 43 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.77 -0.15 46 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 0.96 -0.17 46 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.18 -0.18 48 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 -0.19 49 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.63 -0.17 49 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.87 -0.18 52 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 -0.20 59 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.38 -0.17 64 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 2.63 -0.17 68 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.88 -0.17 72 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.12 -0.18 73 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.37 -0.18 76 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 3.88 -0.17 87 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.38 -0.17 94 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.88 -0.17 100 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.37 -0.18 102 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.87 -0.18 108 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.38 -0.17 117 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.88 -0.17 122 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.38 -0.17 127 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.87 -0.18 127 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.38 -0.17 137 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.88 -0.17 141 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.38 -0.17 145 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.88 -0.17 149 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.38 -0.17 153 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.86 -0.19 146 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.36 -0.19 149 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.86 -0.19 153 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.36 -0.19 156 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.86 -0.19 159 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.36 -0.19 162 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.36 -0.19 168 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.36 -0.19 174 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.36 -0.19 179 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.36 -0.19 185 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.06 -0.03 44 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.10 -0.04 45 0 49 0
30JUL26 5.75 P 0.00 0.00 0.00 0.16 -0.04 45 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.32 -0.08 45 0 32 0
30JUL26 6.50 P 0.40 0.40 0.40 0.43 -0.08 45 3 64 +3
30JUL26 6.75 P 0.55 0.55 0.55 0.56 -0.11 45 15 60 +15
30JUL26 7.00 P 0.69 0.69 0.69 0.71 -0.13 45 30 194 +30
30JUL26 7.25 P 0.00 0.00 0.00 0.87 -0.15 44 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.07 -0.15 46 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.26 -0.16 46 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.46 -0.18 45 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.68 -0.18 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.91 -0.18 47 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.14 -0.19 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.38 -0.20 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.63 -0.20 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.88 -0.20 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.12 -0.21 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.37 -0.21 59 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.88 -0.20 67 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.38 -0.20 73 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.88 -0.20 78 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 -0.04 45 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.17 -0.04 46 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.24 -0.05 46 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.32 -0.07 46 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 0.42 -0.07 46 0 106 0
28AUG26 6.50 P 0.00 0.00 0.00 0.53 -0.10 45 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.67 -0.09 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.81 -0.12 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.97 -0.15 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.15 -0.15 46 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.33 -0.17 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.53 -0.17 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.74 -0.17 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.95 -0.18 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.17 -0.19 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.40 -0.19 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.63 -0.20 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.88 -0.20 48 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.04 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 -0.05 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 -0.07 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 -0.07 45 0 15 0
29SEP26 6.50 P 0.61 0.61 0.61 0.61 -0.09 45 108 100 +90
29SEP26 6.75 P 0.00 0.00 0.00 0.74 -0.10 45 100 100 +87
29SEP26 7.00 P 0.00 0.00 0.00 0.88 -0.12 44 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 -0.13 45 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 -0.15 45 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 -0.15 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.60 -0.16 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 -0.14 46 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 -0.18 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.18 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 -0.19 45 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 -0.20 45 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 -0.20 45 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 -0.21 44 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.37 -0.21 46 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.88 -0.20 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.38 -0.20 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.88 -0.20 60 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.37 -0.21 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.87 -0.21 65 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.38 -0.20 70 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.88 -0.20 73 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.38 -0.20 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.87 -0.21 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.38 -0.20 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.88 -0.20 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.38 -0.20 87 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.88 -0.20 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.38 -0.20 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.86 -0.22 89 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.36 -0.22 91 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.86 -0.22 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.36 -0.22 95 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.86 -0.22 97 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.36 -0.22 99 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.36 -0.22 103 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.37 -0.21 109 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.36 -0.22 110 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.36 -0.22 113 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 -0.06 45 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 -0.06 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.07 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 -0.09 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.11 -0.07 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.25 -0.10 45 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 -0.11 45 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 -0.14 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.77 -0.15 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.97 -0.15 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 -0.16 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.37 -0.16 46 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 -0.16 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 -0.18 45 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 -0.17 46 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.22 -0.18 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.44 -0.20 45 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 3.90 -0.21 45 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.38 -0.21 46 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.88 -0.20 49 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.37 -0.21 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.87 -0.21 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.38 -0.20 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.88 -0.20 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.38 -0.20 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.87 -0.21 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.38 -0.20 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.88 -0.20 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.38 -0.20 71 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.88 -0.20 73 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.38 -0.20 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.86 -0.22 73 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 -0.03 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 -0.04 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 -0.05 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 -0.04 46 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 -0.07 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 -0.06 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.08 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.25 -0.10 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 -0.09 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 -0.11 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.74 -0.12 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 -0.14 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.09 -0.15 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.29 -0.14 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.49 -0.14 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.68 -0.16 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 -0.16 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.10 -0.16 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.30 -0.17 45 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.51 -0.18 44 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 3.96 -0.19 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.40 -0.21 43 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.88 -0.21 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.37 -0.21 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.87 -0.21 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.38 -0.20 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.88 -0.20 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.38 -0.20 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.87 -0.21 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.38 -0.20 59 0 0 0
TOTAL PUT 330 8,541 +236
ALL CONTRACTS TOTAL 985,339 20,254,918 +283,391
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED