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 22 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 85 25 60 6,949 3,024 3,925 16
AAC AAC TECH (02018) 6,504 4,134 2,370 46,911 21,996 24,915 42
ACC ANHUI CONCH (00914) 1,180 584 596 40,902 21,087 19,815 28
AIA AIA (01299) 4,526 2,598 1,928 128,895 54,363 74,532 19
AIR AIR CHINA (00753) 940 488 452 33,598 18,809 14,789 40
AKS AKESO (09926) 258 124 134 13,725 7,748 5,977 60
ALB BABA (09988) 96,884 44,431 52,453 1,725,541 746,247 979,294 34
ALC ALUMINUM CORP OF CHINA (02600) 412 247 165 44,089 21,903 22,186 46
ALH ALI HEALTH (00241) 13,629 6,033 7,596 133,235 62,159 71,076 34
AMC CAM CSI300 (03188) 292 213 79 8,561 3,389 5,172 20
ANA ANTA SPORTS (02020) 2,536 1,232 1,304 192,498 106,878 85,620 25
BCM BANK OF COMM CO LTD (03328) 65 64 1 13,240 5,131 8,109 15
BEA BANK OF EAST ASIA (00023) 260 230 30 29,290 13,089 16,201 17
BIU BIDU (09888) 16,076 9,190 6,886 763,442 344,879 418,563 42
BLI BILIBILI (09626) 30,881 5,337 25,544 216,364 94,764 121,600 51
BOC BOC HK (HLDGS) LTD (02388) 4,037 2,461 1,576 47,592 18,061 29,531 19
BOM BEONE MEDICINES (06160) 3,082 1,254 1,828 26,429 10,553 15,876 32
BUD BUD APAC (01876) 4,936 2,228 2,708 27,133 11,298 15,835 23
BYA BYD (ADJ-A) (01211) 156 154 2 2,078 1,318 760 37
BYD BYD COMPANY (01211) 31,415 12,563 18,852 439,200 185,695 253,505 32
BYE BYD ELECTRONIC (00285) 943 693 250 38,206 16,704 21,502 34
CAT CATL (03750) 10,016 4,784 5,232 154,359 54,132 100,227 34
CCC CHINA COMM CONS (01800) 623 29 594 36,794 25,141 11,653 18
CCE CHINA COAL (01898) 802 443 359 44,009 17,469 26,540 33
CDA CHINA CINDA (01359) 92 40 52 3,810 2,673 1,137 53
CGN CGN POWER (01816) 255 113 142 11,447 5,385 6,062 31
CHQ CHINA HONGQIAO (01378) 641 290 351 29,620 20,048 9,572 37
CHT CHINA MOBILE LTD (00941) 11,300 3,178 8,122 218,786 101,629 117,157 12
CHU CHINA UNICOM LTD (00762) 1,123 570 553 70,893 35,889 35,004 30
CIT CITIC (00267) 720 433 287 28,300 13,861 14,439 18
CKH CKH HOLDINGS (00001) 1,151 527 624 56,621 32,998 23,623 20
CKP CK ASSET (01113) 352 112 240 12,762 5,633 7,129 20
CLI CHINA LIFE INSURANCE (02628) 4,707 2,691 2,016 284,711 129,506 155,205 28
CLP CLP HOLDINGS LTD (00002) 601 319 282 11,508 5,071 6,437 11
CMB CM BANK (03968) 21,830 6,072 15,758 200,020 82,682 117,338 16
CNC CNOOC LTD (00883) 8,610 4,703 3,907 357,438 168,567 188,871 26
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 247
COL CHINA OVERSEAS (00688) 1,547 582 965 55,934 27,180 28,754 32
COS COSCO SHIP HOLD (01919) 350 170 180 22,042 8,939 13,103 21
CPA CATHAY PACIFIC AIRWAYS (00293) 703 239 464 34,823 13,697 21,126 29
CPC CHINA PETROL & CHEM COR (00386) 8,814 1,667 7,147 290,296 127,404 162,892 26
CPI CPIC (02601) 1,109 542 567 93,286 34,203 59,083 28
CRC CHINA RAIL CONS (01186) 774 630 144 33,650 26,360 7,290 16
CRG CHINA RAILWAY (00390) 355 118 237 39,258 17,186 22,072 22
CRL CHINA RES LAND (01109) 2,013 702 1,311 76,660 38,492 38,168 31
CRP CHINA RES POWER (00836) 311 188 123 22,444 10,839 11,605 23
CSA CSOP A50 ETF (02822) 69 29 40 4,274 2,138 2,136 18
CSE CHINA SHENHUA (01088) 1,548 764 784 55,986 27,060 28,926 23
CSP CSPC PHARMA (01093) 16,859 8,312 8,547 99,571 50,240 49,331 48
CTB CITIC BANK (00998) 37 15 22 19,142 8,802 10,340 19
CTC CHINA TELECOM CORP LTD (00728) 1,804 1,089 715 97,141 54,529 42,612 30
CTS CITIC SEC (06030) 774 335 439 34,988 16,793 18,195 30
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 66
GAC GAC GROUP (02238) 9 6 3 6,273 3,123 3,150 30
GAH GEELY AUTO (00175) 2,903 1,539 1,364 55,457 25,728 29,729 37
GHL XINYI GLASS (00868) 214 128 86 10,048 3,967 6,081 37
GLI GANFENG LITHIUM (01772) 1,859 1,219 640 97,689 58,587 39,102 53
GLX GALAXY ENT (00027) 769 392 377 50,185 23,539 26,646 24
GWM GWMOTOR (02333) 1,983 1,064 919 101,419 53,273 48,146 33
HCF HSCEI ETF (02828) 1,411 276 1,135 24,422 10,069 14,353 18
HDO HAIDILAO (06862) 3,361 1,922 1,439 27,708 13,611 14,097 37
HEH POWER ASSETS (00006) 367 173 194 7,510 3,564 3,946 18
HES HAIER SMART HOME (06690) 623 255 368 14,189 7,916 6,273 23
HEX HK EXCHANGES & CLEARING (00388) 22,102 13,827 8,275 468,919 238,879 230,040 17
HGN HENGAN INT'L (01044) 258 132 126 7,869 3,701 4,168 21
HKB HSBC HOLDINGS PLC (00005) 21,220 11,673 9,547 439,652 176,083 263,569 21
HKG HONG KONG & CHINA GAS (00003) 293 169 124 30,240 10,004 20,236 14
HLD HENDERSON LAND DEV LTD (00012) 337 172 165 20,756 11,559 9,197 25
HNP HUANENG POWER INT INC (00902) 3,115 1,213 1,902 53,085 24,056 29,029 32
HOS HUA HONG SEMI (01347) 1,868 1,269 599 28,198 11,922 16,276 71
HRB HORIZON ROBOTICS (09660) 455 224 231 53,290 29,074 24,216 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 57
INB INNOVENT BIO (01801) 992 628 364 26,192 13,881 12,311 42
JDC JD (09618) 12,284 6,042 6,242 353,444 141,672 211,772 29
JDH JD HEALTH (06618) 2,358 1,105 1,253 39,672 17,661 22,011 41
JXC JIANGXI COPPER (00358) 1,683 874 809 36,618 20,048 16,570 47
KDS KINGDEE INT'L (00268) 295 122 173 35,768 18,444 17,324 50
KLE KUNLUN ENERGY (00135) 285 10 275 6,113 2,238 3,875 20
KSO KINGSOFT (03888) 1,023 548 475 30,025 17,174 12,851 55
KST KUAISHOU (01024) 26,099 15,788 10,311 600,074 325,203 274,871 69
LAO LAOPU GOLD (06181) 795 531 264 51,569 16,151 35,418 42
LAU LI AUTO (02015) 20,265 12,261 8,004 252,623 116,688 135,935 49
LEN LENOVO GROUP (00992) 37,171 18,988 18,183 262,168 132,704 129,464 63
LNI LI NING (02331) 847 404 443 112,596 54,889 57,707 29
LNK LINK REIT (00823) 2,364 1,161 1,203 58,837 26,516 32,321 22
MDG MIDEA GROUP (00300) 1,893 813 1,080 42,003 20,106 21,897 25
MEN MENGNIU DAIRY (02319) 1,070 467 603 31,184 13,943 17,241 27
MET MEITUAN DIANPING (03690) 42,489 26,184 16,305 1,203,553 602,123 601,430 32
MGM MGM CHINA (02282) 559 474 85 24,830 19,974 4,856 28
MIU XIAOMI (01810) 34,796 18,834 15,962 1,138,277 628,504 509,773 41
MOL CMOC (03993) 269 104 165 9,395 5,062 4,333 49
MSB MINSHENG BANK (01988) 10 10 0 7,289 2,615 4,674 24
MTR MTR CORPORATION LTD (00066) 984 687 297 28,880 14,521 14,359 15
NBM CNBM (03323) 1,109 690 419 27,312 12,970 14,342 50
NCL NCI (01336) 509 155 354 20,966 9,920 11,046 31
NFU NONGFU SPRING (09633) 371 207 164 16,640 7,309 9,331 26
NTE NTES (09999) 7,071 3,853 3,218 48,159 21,296 26,863 33
NWD NEW WORLD DEV CO LTD (00017) 1,649 1,167 482 48,347 17,081 31,266 47
ORT NEW ORIENTAL (09901) 822 454 368 13,046 7,053 5,993 43
PAI PING AN INSURANCE LTD (02318) 38,858 14,272 24,586 910,463 403,399 507,064 21
PEC PETROCHINA CO LTD (00857) 3,669 2,764 905 396,467 199,817 196,650 29
PEN XPENG (09868) 7,658 4,547 3,111 279,892 114,559 165,333 50
PHT PA GOODDOCTOR (01833) 383 217 166 20,426 13,745 6,681 42
PIC PICC P&C (02328) 241 172 69 17,309 8,127 9,182 25
PIN PICC GROUP (01339) 66 3 63 13,436 6,915 6,521 35
POP POP MART (09992) 63,223 15,737 47,486 883,332 320,322 563,010 32
SAN SANDS CHINA LTD (01928) 2,546 1,428 1,118 126,215 55,619 70,596 26
SBO SBP GROUP (01177) 219 21 198 15,672 8,405 7,267 35
SET SENSETIME (00020) 620 286 334 16,609 11,623 4,986 38
SHK SUN HUNG KAI PPT LTD (00016) 503 291 212 26,128 13,853 12,275 25
SHL XINYI SOLAR (00968) 1,356 798 558 47,228 18,701 28,527 39
SHZ SHENZHOU INTL (02313) 691 279 412 22,172 10,459 11,713 28
SMC SMIC (00981) 17,673 10,643 7,030 114,552 56,115 58,437 62
SNO SUNNY OPT (02382) 11,932 7,230 4,702 68,443 31,176 37,267 51
SNP SINOPHARM (01099) 610 507 103 14,171 7,539 6,632 23
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 46 39 7 3,926 2,078 1,848 22
TCH TENCENT HOLDINGS LTD (00700) 146,248 92,620 53,628 2,647,481 1,651,294 996,187 22
TIC TECHTRONIC IND (00669) 377 269 108 29,802 16,117 13,685 31
TRF TRACKER FUND OF HK (02800) 3,437 754 2,683 54,382 22,424 31,958 17
TRP TRIP.COM (09961) 3,883 1,589 2,294 138,579 52,693 85,886 32
VNK CHINA VANKE (02202) 940 93 847 71,176 22,204 48,972 50
WEB WB ( NIL) 0 0 0 0 0 0 15
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 24
WHG WH GROUP (00288) 119 24 95 5,275 1,968 3,307 23
WHL THE WHARF (HLDGS) LTD (00004) 175 149 26 2,146 1,327 819 46
WWC WANT WANT CHINA (00151) 264 37 227 4,305 1,874 2,431 26
WXA WUXI APPTEC (02359) 399 149 250 19,245 9,645 9,600 36
WXB WUXI BIO (02269) 4,588 2,475 2,113 119,997 59,728 60,269 35
XAB ABC ($0.001) (01288) 1,203 630 573 28,273 13,087 15,186 20
XBC BANK OF CHINA ($0.001) (03988) 32,510 16,377 16,133 582,878 293,271 289,607 14
XCC CCB ($0.001) (00939) 24,470 12,983 11,487 576,176 205,531 370,645 16
XIC ICBC ($0.001) (01398) 3,598 1,923 1,675 430,383 167,135 263,248 17
XPB PSBC ($0.001) (01658) 252 180 72 7,206 3,170 4,036 17
XTW CHINA TOWER ($0.001) (00788) 904 482 422 44,265 28,402 15,863 19
YZC YANKUANG ENERGY (01171) 1,682 898 784 53,680 22,697 30,983 37
ZAO ZA ONLINE (06060) 440 435 5 12,465 7,501 4,964 32
ZJG ZIJIN GOLD INTL (02259) 604 368 236 37,006 20,606 16,400 46
ZJM ZIJIN MINING GROUP (02899) 4,112 2,085 2,027 157,804 52,965 104,839 37
ZSH ZHONGSHENG HLDG (00881) 394 207 187 20,079 11,483 8,596 48
TOTAL 963,089 476,144 486,945 20,520,158 9,875,616 10,644,542
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 29JUN26 150.00 20,618 7.26 39 9.00 6.40 27,253 -0.85 -10.48
P BLI 29JUN26 130.00 18,191 5.27 51 5.42 4.50 25,657 -0.54 -9.29
P XBC 29JUN26 5.25 14,915 0.108 15 0.108 0.100 15,844 -0.017 -13.600
C TCH 29JUN26 470.00 12,490 5.58 26 6.80 5.20 15,655 -0.19 -3.29
C XBC 29JUN26 5.25 12,292 0.106 16 0.114 0.090 25,373 +0.011 +11.579
P POP 29JUN26 152.50 10,211 8.65 39 8.70 7.70 11,298 -0.93 -9.71
C XCC 29JUN26 9.00 9,747 0.104 16 0.125 0.076 15,865 +0.023 +28.395
P XCC 29JUN26 8.75 8,770 0.160 15 0.192 0.146 18,858 -0.039 -19.598
P TCH 29SEP26 540.00 6,515 100.59 27 100.23 99.00 11,243 -2.37 -2.30
C TCH 28MAY26 450.00 6,217 2.23 23 4.00 2.07 4,597 -0.77 -25.67
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C LEN 28MAY26 15.50 1,433 0.64 62 0.63 0.12 608 +0.63 +6,300.00
C LEN 28MAY26 15.00 1,386 0.95 61 0.94 0.13 629 +0.93 +4,650.00
C LEN 28MAY26 16.00 1,438 0.41 64 0.41 0.08 899 +0.40 +4,000.00
C LEN 29JUN26 18.00 255 0.32 50 0.37 0.13 161 +0.31 +3,100.00
C LEN 28MAY26 14.50 1,683 1.32 55 1.39 0.30 1,058 +1.27 +2,540.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 22MAY26 87.50 0 0.00 0 0.00 0.00 41 -0.01 -100.00
C AIA 22MAY26 90.00 0 0.00 0 0.00 0.00 112 -0.01 -100.00
C AIA 22MAY26 92.50 0 0.00 0 0.00 0.00 78 -0.01 -100.00
C AIA 22MAY26 95.00 0 0.00 0 0.00 0.00 1 -0.01 -100.00
C AIA 22MAY26 97.50 0 0.00 0 0.00 0.00 3 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.16
28MAY26 9.75 C 0.00 0.00 0.00 7.41 +0.14 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.16 +0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.66 +0.13 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.16 +0.13 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.66 +0.13 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.17 +0.15 113 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.67 +0.14 101 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.17 +0.15 89 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.67 +0.04 78 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.17 +0.05 67 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.67 +0.14 56 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.17 +0.14 46 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.67 +0.14 35 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.17 +0.14 25 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.67 +0.12 15 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.23 +0.05 14 0 103 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 15 0 109 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 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 41 0 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.18 +0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.94 +0.06 75 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.69 +0.07 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.44 +0.14 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.19 +0.14 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.69 +0.08 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.19 +0.14 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.66 +0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.19 +0.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.67 +0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.20 +0.16 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.20 +0.08 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.70 +0.06 19 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.71 +0.13 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 +0.12 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.79 +0.09 14 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.46 +0.07 15 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 +0.04 16 0 210 0
29JUN26 18.00 C 0.09 0.09 0.09 0.11 +0.02 16 10 28 +5
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 156 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 217 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 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 39 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 7.21 +0.14 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.69 +0.08 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.21 +0.16 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.66 +0.11 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.19 +0.16 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.23 +0.11 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.25 +0.12 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.77 +0.12 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.34 +0.11 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.95 +0.12 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.61 +0.06 16 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.38 +0.04 16 0 45 0
30JUL26 18.00 C 0.24 0.24 0.24 0.23 +0.04 17 15 95 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 91 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 0.00 17 0 15 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 0.00 17 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 32 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 6.21 +0.16 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.67 +0.10 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.19 +0.14 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.26 +0.14 16 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.78 +0.14 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.30 +0.13 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.85 +0.12 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.44 +0.12 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.08 +0.13 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.75 +0.09 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.51 +0.07 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.34 +0.06 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.22 +0.04 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 32 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 7.50 +0.20 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.21 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.69 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.21 +0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.68 +0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 +0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.71 +0.08 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 +0.13 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.82 +0.13 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.36 +0.13 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.93 +0.13 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.53 +0.16 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.18 +0.11 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 +0.10 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.08 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 +0.04 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.04 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.03 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.50 +0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.21 +0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.69 +0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.21 +0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.71 +0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 +0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.73 +0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.24 +0.11 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 +0.13 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.90 +0.12 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.46 +0.11 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.05 +0.10 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.68 +0.10 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 +0.08 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.07 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 +0.05 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 +0.05 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 +0.04 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 +0.03 17 0 9 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 +0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.50 +0.15 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.21 +0.13 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.69 +0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.22 +0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.71 +0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.73 +0.10 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.25 +0.08 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.78 +0.09 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.36 +0.13 15 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.95 +0.14 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.53 +0.13 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.14 +0.12 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.79 +0.12 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 +0.11 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 +0.09 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 +0.09 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 +0.06 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 +0.06 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 +0.07 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 +0.05 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.04 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25 3,024 +20
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 295 0
28MAY26 17.00 P 0.00 0.00 0.00 0.08 -0.08 17 0 273 0
28MAY26 17.50 P 0.00 0.00 0.00 0.37 -0.15 16 0 155 0
28MAY26 18.00 P 0.00 0.00 0.00 0.84 -0.14 0 0 30 0
28MAY26 18.50 P 0.00 0.00 0.00 1.34 -0.14 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.84 -0.14 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.34 -0.14 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.84 -0.14 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.86 -0.16 84 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.86 -0.13 100 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.86 -0.16 115 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.86 -0.13 128 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.86 -0.16 141 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.86 -0.13 153 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.86 -0.13 165 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.86 -0.13 176 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 61 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 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 127 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.04 16 0 210 0
29JUN26 17.00 P 0.00 0.00 0.00 0.28 -0.07 16 0 140 0
29JUN26 17.50 P 0.00 0.00 0.00 0.55 -0.11 17 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.91 -0.12 16 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 1.35 -0.14 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.84 -0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.34 -0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.84 -0.14 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.86 -0.16 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.86 -0.13 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.86 -0.16 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.86 -0.16 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.86 -0.16 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.86 -0.13 67 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.86 -0.13 72 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.86 -0.13 77 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 -0.03 16 0 0 0
30JUL26 16.50 P 0.23 0.23 0.23 0.22 -0.05 17 60 480 +60
30JUL26 17.00 P 0.00 0.00 0.00 0.40 -0.08 17 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.67 -0.10 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 1.02 -0.12 18 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.40 -0.13 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.85 -0.14 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.34 -0.14 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.84 -0.14 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.86 -0.16 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.86 -0.13 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.86 -0.16 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.86 -0.16 44 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.86 -0.16 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.86 -0.13 53 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.86 -0.14 57 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.86 -0.13 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.32 -0.03 18 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.52 -0.05 18 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.78 -0.05 18 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 1.08 -0.09 17 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.46 -0.11 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.89 -0.12 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.35 -0.13 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.84 -0.14 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.86 -0.16 26 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.87 -0.12 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.86 -0.16 35 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.86 -0.16 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.86 -0.16 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.87 -0.12 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.86 -0.14 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.86 -0.13 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.39 -0.03 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 -0.04 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 -0.06 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.18 -0.08 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 -0.09 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.92 -0.11 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.37 -0.12 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.84 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.86 -0.16 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.87 -0.12 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.86 -0.16 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.86 -0.16 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.86 -0.16 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.87 -0.12 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.86 -0.14 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.86 -0.13 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.03 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.03 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.04 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.05 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.06 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 -0.06 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.23 -0.09 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.51 -0.13 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 -0.16 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.25 -0.12 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.67 -0.12 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.10 -0.21 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.11 -0.12 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.05 -0.10 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.01 -0.09 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.98 -0.09 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.95 -0.08 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.93 -0.07 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.91 -0.09 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.89 -0.11 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 0.00 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.32 -0.01 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 -0.02 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 -0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 -0.04 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.08 -0.05 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 -0.06 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.63 -0.11 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.98 -0.08 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.35 -0.16 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.75 -0.15 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.16 -0.21 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.16 -0.11 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.08 -0.11 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.03 -0.09 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.99 -0.09 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.96 -0.09 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.93 -0.09 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.91 -0.09 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.90 -0.10 28 0 0 0
TOTAL PUT 60 3,925 +60
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$ 43.32
28MAY26 23.00 C 0.00 0.00 0.00 20.33 +1.70 190 0 0 -94
28MAY26 24.00 C 0.00 0.00 0.00 19.33 +1.70 177 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 18.33 +1.70 164 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.33 +1.70 152 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 16.33 +1.70 140 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.33 +1.70 129 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.33 +1.70 118 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.33 +1.70 108 0 0 -28
28MAY26 31.00 C 0.00 0.00 0.00 12.33 +1.70 98 0 0 -90
28MAY26 32.00 C 0.00 0.00 0.00 11.33 +1.70 87 0 0 -206
28MAY26 33.00 C 0.00 0.00 0.00 10.33 +1.70 77 0 0 -264
28MAY26 34.00 C 0.00 0.00 0.00 9.33 +1.70 67 0 0 -448
28MAY26 35.00 C 0.00 0.00 0.00 8.33 +1.70 55 0 0 -280
28MAY26 36.00 C 0.00 0.00 0.00 7.33 +1.70 0 0 35 -188
28MAY26 37.00 C 0.00 0.00 0.00 6.33 +1.69 0 0 0 -159
28MAY26 38.00 C 0.00 0.00 0.00 5.33 +1.67 0 0 18 -220
28MAY26 39.00 C 0.00 0.00 0.00 4.34 +1.60 42 0 35 -352
28MAY26 40.00 C 3.50 3.50 3.20 3.37 +1.52 42 13 4 -344
28MAY26 41.00 C 2.30 2.30 2.30 2.46 +1.27 42 2 10 -406
28MAY26 42.00 C 0.84 1.55 0.84 1.61 +0.91 39 56 462 0
28MAY26 43.00 C 0.45 1.27 0.45 0.99 +0.60 41 229 509 +44
28MAY26 44.00 C 0.27 0.99 0.25 0.57 +0.38 42 101 716 -3
28MAY26 45.00 C 0.15 0.64 0.15 0.30 +0.22 43 367 1,245 +6
28MAY26 46.00 C 0.19 0.42 0.16 0.14 +0.10 43 239 509 -86
28MAY26 47.00 C 0.23 0.23 0.23 0.06 +0.04 43 15 637 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 81 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 140 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 133 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.33 +1.67 100 0 0 -2
29JUN26 24.00 C 0.00 0.00 0.00 19.33 +1.69 94 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.33 +1.69 88 0 0 -25
29JUN26 26.00 C 0.00 0.00 0.00 17.33 +1.69 82 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.33 +1.69 76 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.33 +1.68 71 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.33 +1.69 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.33 +1.69 60 0 0 -61
29JUN26 31.00 C 0.00 0.00 0.00 12.33 +1.68 55 0 0 -229
29JUN26 32.00 C 0.00 0.00 0.00 11.33 +1.68 50 0 0 -214
29JUN26 33.00 C 0.00 0.00 0.00 10.33 +1.68 45 0 0 -277
29JUN26 34.00 C 0.00 0.00 0.00 9.34 +1.65 46 0 0 -469
29JUN26 35.00 C 0.00 0.00 0.00 8.37 +1.60 46 0 105 -346
29JUN26 36.00 C 0.00 0.00 0.00 7.43 +1.51 45 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 6.56 +1.43 46 0 135 0
29JUN26 38.00 C 0.00 0.00 0.00 5.74 +1.25 46 0 295 0
29JUN26 39.00 C 4.80 4.80 4.80 4.99 +1.28 46 1 133 0
29JUN26 40.00 C 4.88 4.88 4.88 4.34 +1.24 46 1 211 0
29JUN26 41.00 C 0.00 0.00 0.00 3.71 +1.07 46 0 238 0
29JUN26 42.00 C 2.67 3.33 2.67 3.19 +1.02 47 91 227 +7
29JUN26 43.00 C 2.21 3.10 2.21 2.54 +0.73 45 158 138 +3
29JUN26 44.00 C 1.95 2.60 1.95 2.13 +0.67 45 115 150 +8
29JUN26 45.00 C 1.58 2.19 1.58 1.75 +0.63 45 127 749 +19
29JUN26 46.00 C 1.29 1.70 1.29 1.48 +0.56 46 61 336 +10
29JUN26 47.00 C 1.06 1.41 1.06 1.18 +0.46 46 72 217 -15
29JUN26 48.00 C 0.83 1.11 0.83 0.95 +0.39 46 67 206 +11
29JUN26 49.00 C 0.69 0.87 0.69 0.75 +0.32 46 40 379 +8
29JUN26 50.00 C 0.47 0.73 0.47 0.59 +0.26 46 178 408 +178
29JUN26 52.50 C 0.47 0.47 0.47 0.31 +0.15 46 15 236 +14
29JUN26 55.00 C 0.24 0.31 0.24 0.16 +0.08 46 48 197 +33
29JUN26 57.50 C 0.19 0.19 0.19 0.08 +0.04 46 30 47 +30
29JUN26 60.00 C 0.08 0.16 0.08 0.04 +0.02 47 28 98 +25
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 17 0
29JUN26 65.00 C 0.07 0.07 0.07 0.01 0.00 48 20 37 +19
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 19.33 +1.69 73 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.33 +1.69 68 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.33 +1.68 64 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.33 +1.68 59 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 15.33 +1.68 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 14.33 +1.68 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.33 +1.64 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.35 +1.59 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.40 +1.54 47 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 10.42 +1.35 44 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 9.55 +1.34 45 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 8.73 +1.39 46 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.98 +1.37 47 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 7.22 +1.30 47 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 6.49 +1.23 47 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 5.83 +1.16 47 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 5.20 +1.20 47 0 272 0
30JUL26 41.00 C 4.14 4.14 4.14 4.62 +0.90 47 15 254 +15
30JUL26 42.00 C 3.63 4.20 3.63 3.98 +0.72 45 92 309 +26
30JUL26 43.00 C 3.16 3.90 3.16 3.49 +0.83 45 160 317 +25
30JUL26 44.00 C 2.76 3.56 2.75 3.07 +0.64 45 166 319 +11
30JUL26 45.00 C 2.12 3.13 2.12 2.77 +0.69 47 72 319 +22
30JUL26 46.00 C 2.30 2.71 2.30 2.42 +0.70 47 23 152 +14
30JUL26 47.00 C 1.92 2.33 1.92 2.05 +0.52 46 90 239 +11
30JUL26 48.00 C 1.99 1.99 1.92 1.83 +0.58 47 75 144 +45
30JUL26 49.00 C 1.37 1.65 1.37 1.59 +0.52 47 35 281 +30
30JUL26 50.00 C 0.00 0.00 0.00 1.37 +0.46 47 0 95 0
30JUL26 52.50 C 1.13 1.13 0.96 0.91 +0.30 47 23 184 +8
30JUL26 55.00 C 0.00 0.00 0.00 0.59 +0.20 47 0 162 0
30JUL26 57.50 C 0.57 0.57 0.57 0.38 +0.14 47 15 46 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.24 +0.09 47 0 2 0
28AUG26 27.00 C 0.00 0.00 0.00 16.33 +1.62 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.34 +1.63 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.37 +1.51 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.41 +1.48 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.56 +1.46 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.69 +1.44 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.80 +1.37 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.99 +1.35 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.23 +1.29 47 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 8.48 +1.28 47 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 7.76 +1.13 47 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 7.11 +1.17 47 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 6.46 +1.09 47 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 5.88 +1.13 47 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 5.31 +1.09 47 0 152 0
28AUG26 42.00 C 4.67 5.09 4.67 4.67 +0.64 45 45 106 +7
28AUG26 43.00 C 3.97 4.79 3.97 4.38 +0.78 48 102 195 +34
28AUG26 44.00 C 3.67 4.19 3.67 3.80 +0.77 46 66 149 +57
28AUG26 45.00 C 3.29 3.88 3.29 3.57 +0.73 48 30 149 0
28AUG26 46.00 C 3.43 3.57 3.31 3.20 +0.66 48 60 171 +6
28AUG26 47.00 C 2.38 3.21 2.38 2.86 +0.62 48 45 494 -15
28AUG26 48.00 C 2.48 2.64 2.48 2.51 +0.53 47 17 188 +3
28AUG26 49.00 C 2.23 2.23 2.23 2.27 +0.51 48 15 62 -15
28AUG26 50.00 C 2.04 2.15 2.04 2.00 +0.53 48 16 72 -15
28AUG26 52.50 C 1.62 1.66 1.62 1.46 +0.36 48 2 83 0
28AUG26 55.00 C 1.13 1.13 1.13 1.06 +0.26 47 3 12 +3
28AUG26 57.50 C 0.00 0.00 0.00 0.76 +0.20 47 0 16 0
28AUG26 60.00 C 0.00 0.00 0.00 0.54 +0.14 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.33 +1.67 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.33 +1.57 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.33 +1.51 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.36 +1.46 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.33 +1.34 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.51 +1.38 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.62 +1.58 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.65 +1.48 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 12.79 +1.24 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.06 +1.35 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 11.24 +1.23 47 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 10.43 +1.18 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 9.72 +1.19 47 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 9.01 +1.19 47 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 8.33 +1.13 47 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 7.72 +1.14 47 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 7.13 +1.11 47 0 43 0
29SEP26 40.00 C 7.08 7.08 7.08 6.56 +1.25 47 1 336 -1
29SEP26 41.00 C 0.00 0.00 0.00 6.02 +1.14 47 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 5.48 +1.03 47 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 5.04 +1.00 47 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 4.63 +0.93 47 0 29 0
29SEP26 45.00 C 4.32 4.32 4.32 4.22 +0.88 47 5 34 0
29SEP26 46.00 C 4.08 4.08 3.89 3.89 +0.85 48 150 160 +141
29SEP26 47.00 C 3.72 3.72 3.55 3.55 +0.81 48 92 161 +51
29SEP26 48.00 C 3.39 3.53 3.27 3.26 +0.77 48 150 185 +142
29SEP26 49.00 C 3.09 3.23 2.96 2.96 +0.73 48 180 218 +180
29SEP26 50.00 C 2.82 2.95 2.70 2.70 +0.68 48 221 525 +221
29SEP26 52.50 C 2.25 2.34 2.16 2.10 +0.57 48 83 271 +83
29SEP26 55.00 C 0.00 0.00 0.00 1.53 +0.39 47 0 39 0
29SEP26 57.50 C 0.00 0.00 0.00 1.23 +0.38 48 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.95 +0.31 48 0 29 0
29SEP26 62.50 C 0.92 0.92 0.92 0.73 +0.25 48 4 19 +4
29SEP26 65.00 C 0.00 0.00 0.00 0.55 +0.20 48 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 +0.15 48 0 67 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 +0.12 48 0 132 0
30DEC26 23.00 C 0.00 0.00 0.00 20.51 +1.47 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.60 +1.53 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.70 +1.37 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.81 +1.26 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.95 +1.31 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.10 +1.26 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.28 +1.45 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.48 +1.53 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.70 +1.41 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.94 +1.18 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 12.22 +1.37 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.52 +1.16 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.84 +1.24 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.20 +1.28 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.58 +1.09 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.99 +1.15 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.47 +1.16 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.92 +1.01 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.41 +1.09 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 6.94 +1.06 46 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 6.54 +1.07 47 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 6.12 +1.04 47 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 5.72 +1.14 47 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 5.46 +1.18 48 0 32 0
30DEC26 47.00 C 0.00 0.00 0.00 5.10 +1.11 47 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 4.67 +0.94 47 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 4.36 +0.88 47 0 50 0
30DEC26 50.00 C 3.90 3.90 3.90 4.08 +0.82 47 3 8 +3
30DEC26 52.50 C 0.00 0.00 0.00 3.44 +0.74 47 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 2.72 +0.53 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.29 +0.48 46 0 28 0
30DEC26 60.00 C 0.00 0.00 0.00 1.94 +0.47 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 20.97 +1.63 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.10 +1.63 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.26 +1.66 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.43 +1.62 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.63 +1.63 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.78 +1.43 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.03 +1.50 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.30 +1.55 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.57 +1.50 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.87 +1.28 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.18 +1.30 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.53 +1.24 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.80 +1.13 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.28 +1.19 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.70 +1.18 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.13 +1.15 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.61 +1.25 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 9.12 +1.13 46 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 8.63 +1.24 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.05 +1.00 45 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 7.73 +1.09 46 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 7.30 +1.19 46 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 6.91 +1.14 46 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 6.53 +1.10 46 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.11 +0.99 46 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 5.78 +0.95 46 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 5.52 +0.97 46 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 5.22 +0.94 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.55 +0.82 46 0 42 0
30MAR27 55.00 C 3.92 3.92 3.92 3.93 +0.73 46 1 21 +1
30MAR27 57.50 C 0.00 0.00 0.00 3.42 +0.71 46 0 2 0
30MAR27 60.00 C 3.25 3.25 3.11 2.93 +0.60 46 3 2 +2
TOTAL CALL 4,134 21,996 -3,277
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 187 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 175 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 163 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 152 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 141 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 241 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 347 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 350 0
28MAY26 35.00 P 0.01 0.01 0.01 0.01 0.00 67 2 289 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 224 0
28MAY26 37.00 P 0.03 0.03 0.03 0.01 -0.02 51 2 294 0
28MAY26 38.00 P 0.06 0.06 0.06 0.01 -0.07 43 2 212 -2
28MAY26 39.00 P 0.08 0.08 0.07 0.04 -0.17 44 23 183 -22
28MAY26 40.00 P 0.14 0.15 0.10 0.11 -0.31 43 49 455 -45
28MAY26 41.00 P 0.33 0.39 0.20 0.26 -0.58 43 115 416 -40
28MAY26 42.00 P 1.08 1.08 0.47 0.53 -0.87 43 48 467 -14
28MAY26 43.00 P 1.32 1.32 0.66 0.97 -1.15 43 120 300 -15
28MAY26 44.00 P 1.37 1.37 1.14 1.59 -1.29 45 30 386 -7
28MAY26 45.00 P 2.40 2.40 1.79 2.36 -1.43 47 226 332 +91
28MAY26 46.00 P 2.54 2.54 2.51 3.14 -1.60 42 15 165 0
28MAY26 47.00 P 0.00 0.00 0.00 4.07 -1.65 43 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 5.04 -1.68 44 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 6.02 -1.77 40 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.02 -1.82 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.65 -1.63 97 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.15 -1.66 114 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.65 -1.63 130 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.15 -1.62 146 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 390 0
29JUN26 33.00 P 0.13 0.15 0.13 0.09 -0.06 47 65 619 -15
29JUN26 34.00 P 0.00 0.00 0.00 0.14 -0.10 46 0 305 0
29JUN26 35.00 P 0.27 0.27 0.27 0.22 -0.15 46 15 397 +15
29JUN26 36.00 P 0.35 0.35 0.35 0.33 -0.22 46 5 1,444 +5
29JUN26 37.00 P 0.59 0.59 0.48 0.48 -0.26 46 90 307 +59
29JUN26 38.00 P 0.55 0.70 0.55 0.69 -0.31 46 57 362 +44
29JUN26 39.00 P 0.94 0.94 0.91 0.94 -0.38 46 25 279 -15
29JUN26 40.00 P 1.58 1.58 1.03 1.26 -0.45 46 40 413 -11
29JUN26 41.00 P 1.89 1.89 1.32 1.64 -0.62 47 104 138 -8
29JUN26 42.00 P 2.53 2.53 1.70 2.08 -0.69 47 106 215 +22
29JUN26 43.00 P 2.77 2.77 2.14 2.55 -0.84 46 90 198 -15
29JUN26 44.00 P 3.31 3.31 2.65 3.16 -0.76 47 128 185 +42
29JUN26 45.00 P 3.65 3.71 3.21 3.80 -0.81 48 108 153 +23
29JUN26 46.00 P 3.88 3.89 3.87 4.47 -0.88 48 32 59 +18
29JUN26 47.00 P 0.00 0.00 0.00 5.22 -1.11 49 0 37 0
29JUN26 48.00 P 0.00 0.00 0.00 6.02 -1.15 49 0 36 0
29JUN26 49.00 P 0.00 0.00 0.00 6.66 -1.46 46 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 7.50 -1.47 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 9.95 -1.34 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.29 -1.52 56 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 14.68 -1.64 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.15 -1.70 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.64 -1.69 67 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.14 -1.68 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.66 -1.66 79 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.17 -1.64 85 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.64 -1.68 88 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 3 0
30JUL26 30.00 P 0.18 0.18 0.18 0.12 -0.07 47 8 56 +5
30JUL26 31.00 P 0.00 0.00 0.00 0.17 -0.10 47 0 48 0
30JUL26 32.00 P 0.27 0.27 0.27 0.25 -0.13 47 15 42 +15
30JUL26 33.00 P 0.00 0.00 0.00 0.36 -0.17 47 0 179 0
30JUL26 34.00 P 0.49 0.49 0.49 0.49 -0.20 47 15 121 +15
30JUL26 35.00 P 0.80 0.80 0.68 0.63 -0.27 47 24 157 0
30JUL26 36.00 P 0.00 0.00 0.00 0.86 -0.27 47 0 356 0
30JUL26 37.00 P 0.00 0.00 0.00 1.07 -0.36 47 0 213 0
30JUL26 38.00 P 1.29 1.33 1.29 1.34 -0.41 47 44 223 -8
30JUL26 39.00 P 1.63 1.63 1.57 1.64 -0.51 46 44 219 0
30JUL26 40.00 P 1.98 2.05 1.98 2.05 -0.53 47 32 426 -14
30JUL26 41.00 P 2.18 2.38 2.18 2.43 -0.63 46 16 213 +10
30JUL26 42.00 P 3.20 3.20 2.70 2.93 -0.67 47 90 393 +9
30JUL26 43.00 P 3.90 3.90 3.32 3.41 -0.76 47 19 311 +12
30JUL26 44.00 P 4.16 4.16 3.74 4.11 -0.73 48 81 221 -21
30JUL26 45.00 P 4.05 4.64 4.05 4.72 -0.87 49 67 184 +23
30JUL26 46.00 P 4.70 5.14 4.66 5.24 -1.07 47 23 132 +14
30JUL26 47.00 P 0.00 0.00 0.00 5.91 -1.14 47 0 147 0
30JUL26 48.00 P 0.00 0.00 0.00 6.63 -1.15 47 0 73 0
30JUL26 49.00 P 0.00 0.00 0.00 7.55 -1.09 50 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 8.29 -1.20 49 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.38 -1.28 50 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.59 -1.24 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.89 -1.43 51 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.25 -1.60 52 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.06 47 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.13 -0.08 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.19 -0.10 47 1 45 -1
28AUG26 30.00 P 0.00 0.00 0.00 0.27 -0.13 47 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.37 -0.17 47 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.49 -0.21 47 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.65 -0.22 47 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.83 -0.28 47 0 34 0
28AUG26 35.00 P 1.23 1.23 1.21 1.05 -0.30 48 21 85 +6
28AUG26 36.00 P 1.47 1.47 1.26 1.30 -0.34 47 12 71 +8
28AUG26 37.00 P 1.51 1.51 1.51 1.59 -0.38 48 1 114 +1
28AUG26 38.00 P 2.11 2.11 1.94 1.92 -0.43 47 30 125 +2
28AUG26 39.00 P 2.49 2.49 2.20 2.28 -0.47 48 22 196 +7
28AUG26 40.00 P 2.44 2.71 2.44 2.71 -0.51 48 30 159 -15
28AUG26 41.00 P 0.00 0.00 0.00 3.14 -0.56 48 0 167 0
28AUG26 42.00 P 3.89 3.89 3.63 3.57 -0.72 47 17 193 -9
28AUG26 43.00 P 0.00 0.00 0.00 4.15 -0.95 48 0 117 0
28AUG26 44.00 P 4.60 4.76 4.34 4.76 -0.74 48 88 108 +16
28AUG26 45.00 P 5.09 5.26 5.09 5.29 -0.83 48 41 165 -17
28AUG26 46.00 P 6.08 6.08 6.08 5.93 -0.79 48 7 222 +7
28AUG26 47.00 P 6.66 6.66 6.66 6.66 -0.75 48 15 64 +15
28AUG26 48.00 P 0.00 0.00 0.00 7.37 -0.75 49 0 68 0
28AUG26 49.00 P 0.00 0.00 0.00 8.11 -0.99 49 0 45 0
28AUG26 50.00 P 0.00 0.00 0.00 8.87 -1.06 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.87 -1.08 50 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.98 -1.21 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.20 -1.23 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.48 -1.39 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.05 48 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.06 48 0 38 0
29SEP26 29.00 P 0.50 0.50 0.50 0.37 -0.09 48 10 127 -4
29SEP26 30.00 P 0.00 0.00 0.00 0.49 -0.11 48 1 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 -0.12 48 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.80 -0.17 48 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.01 -0.18 48 0 527 0
29SEP26 34.00 P 0.00 0.00 0.00 1.23 -0.25 48 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.50 -0.27 48 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 1.79 -0.32 48 0 313 0
29SEP26 37.00 P 1.95 1.95 1.95 2.11 -0.35 48 1 762 0
29SEP26 38.00 P 0.00 0.00 0.00 2.45 -0.42 48 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 2.86 -0.42 48 0 42 0
29SEP26 40.00 P 0.00 0.00 0.00 3.25 -0.51 48 0 61 0
29SEP26 41.00 P 0.00 0.00 0.00 3.74 -0.49 48 0 71 0
29SEP26 42.00 P 0.00 0.00 0.00 4.20 -0.63 47 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 4.73 -0.68 48 0 200 0
29SEP26 44.00 P 0.00 0.00 0.00 5.29 -0.75 47 0 25 0
29SEP26 45.00 P 0.00 0.00 0.00 5.89 -0.80 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.52 -0.82 48 0 76 0
29SEP26 47.00 P 6.64 6.64 6.64 7.20 -0.64 48 15 45 +15
29SEP26 48.00 P 0.00 0.00 0.00 7.93 -0.67 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 8.65 -0.76 49 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 9.39 -0.71 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.33 -0.91 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.38 -0.95 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.52 -1.18 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.77 -1.28 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.01 -1.32 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.34 -1.48 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.82 -1.50 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.17 -1.68 52 0 0 0
30DEC26 23.00 P 0.29 0.29 0.29 0.19 -0.02 47 16 17 +16
30DEC26 24.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 -0.03 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.43 -0.06 47 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.56 -0.06 47 0 62 0
30DEC26 28.00 P 0.00 0.00 0.00 0.70 -0.09 47 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 -0.10 47 0 72 0
30DEC26 30.00 P 1.10 1.10 1.10 1.05 -0.14 47 10 58 +10
30DEC26 31.00 P 0.00 0.00 0.00 1.28 -0.14 47 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.51 -0.20 47 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 1.79 -0.21 47 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.07 -0.27 47 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.33 -0.38 46 0 41 0
30DEC26 36.00 P 2.51 2.51 2.51 2.76 -0.33 47 1 228 0
30DEC26 37.00 P 0.00 0.00 0.00 3.13 -0.38 47 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 3.51 -0.42 47 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 3.93 -0.44 46 0 15 0
30DEC26 40.00 P 4.04 4.04 4.04 4.39 -0.45 47 1 23 +1
30DEC26 41.00 P 0.00 0.00 0.00 4.86 -0.47 46 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 5.55 -0.31 48 0 15 0
30DEC26 43.00 P 5.52 5.52 5.52 5.90 -0.62 46 15 1,265 +15
30DEC26 44.00 P 0.00 0.00 0.00 6.45 -0.58 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.04 -0.60 46 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 7.67 -0.76 46 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 8.32 -0.79 46 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 8.74 -0.91 44 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.73 -0.80 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.47 -0.64 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.32 -0.94 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.29 -0.71 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.36 -1.03 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.47 -1.05 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.04 46 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.48 -0.06 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.61 -0.06 46 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 -0.10 46 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.92 -0.10 46 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.10 -0.14 46 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.33 -0.14 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.56 -0.18 46 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 1.83 -0.21 46 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.13 -0.20 46 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.43 -0.27 46 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.78 -0.29 46 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.16 -0.26 46 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 3.53 -0.30 46 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 3.87 -0.39 46 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 4.33 -0.39 46 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 4.71 -0.50 45 0 1 0
30MAR27 40.00 P 5.17 5.17 5.17 5.18 -0.37 45 15 22 +15
30MAR27 41.00 P 5.67 5.67 5.67 5.72 -0.45 45 15 15 +15
30MAR27 42.00 P 0.00 0.00 0.00 6.24 -0.49 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.74 -0.54 45 0 0 0
30MAR27 44.00 P 7.00 7.00 7.00 7.30 -0.54 45 10 10 0
30MAR27 45.00 P 0.00 0.00 0.00 7.90 -0.67 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.56 -0.66 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.16 -0.93 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.82 -0.79 45 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.77 -0.34 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.26 -0.59 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.05 -0.63 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.97 -0.73 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.95 -1.02 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.99 -1.12 46 0 0 0
TOTAL PUT 2,370 24,915 +273
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$ 18.64
28MAY26 14.00 C 0.00 0.00 0.00 4.65 - 90 0 0 -
28MAY26 14.50 C 0.00 0.00 0.00 4.15 -0.05 79 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.65 -0.05 69 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.15 -0.05 59 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 2.65 -0.05 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.15 -0.05 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.65 -0.05 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.16 -0.06 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.69 -0.08 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.34 -0.07 27 0 55 0
28MAY26 19.00 C 0.16 0.16 0.16 0.13 -0.05 28 15 15 +3
28MAY26 19.50 C 0.06 0.06 0.05 0.04 -0.03 29 200 294 +200
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 755 0
28MAY26 21.00 C 0.02 0.02 0.02 0.01 0.00 46 6 499 0
28MAY26 22.00 C 0.01 0.01 0.01 0.01 0.00 61 10 1,549 -10
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 159 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.65 - 0 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.16 -0.05 31 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 1.67 -0.06 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.22 -0.06 29 0 0 0
29JUN26 18.00 C 0.84 0.85 0.84 0.82 -0.09 27 40 40 +40
29JUN26 18.50 C 0.58 0.58 0.58 0.55 -0.07 29 7 22 +7
29JUN26 19.00 C 0.32 0.33 0.32 0.33 -0.07 28 30 164 +30
29JUN26 19.50 C 0.00 0.00 0.00 0.20 -0.05 29 0 229 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 223 0
29JUN26 21.00 C 0.07 0.07 0.07 0.04 -0.02 29 6 3,540 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 580 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.65 - 0 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.66 -0.05 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.18 -0.05 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.73 -0.06 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.32 -0.09 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.01 -0.11 30 0 15 0
30JUL26 18.50 C 0.90 0.90 0.90 0.78 -0.07 31 15 55 +15
30JUL26 19.00 C 0.64 0.64 0.64 0.61 -0.04 31 4 212 +4
30JUL26 19.50 C 0.00 0.00 0.00 0.45 -0.04 31 0 120 0
30JUL26 20.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 856 0
30JUL26 21.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 168 0
30JUL26 22.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 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 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.65 - 0 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.16 -0.05 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.67 -0.06 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.23 -0.06 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.83 -0.07 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.49 -0.07 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.25 -0.06 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.01 -0.07 32 0 60 0
28AUG26 19.00 C 0.94 0.94 0.85 0.82 -0.06 32 31 46 +31
28AUG26 19.50 C 0.70 0.70 0.70 0.66 -0.05 32 15 64 +15
28AUG26 20.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 156 0
28AUG26 21.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 175 0
28AUG26 22.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.65 - 0 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.66 -0.07 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.18 -0.06 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.74 -0.05 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.34 -0.06 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.00 -0.06 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.71 -0.06 32 0 0 0
29SEP26 18.00 C 1.45 1.45 1.45 1.41 -0.06 31 15 15 +15
29SEP26 18.50 C 0.00 0.00 0.00 1.20 -0.05 32 0 30 0
29SEP26 19.00 C 1.04 1.04 1.04 1.01 -0.05 32 15 83 +15
29SEP26 19.50 C 0.87 0.87 0.87 0.85 -0.04 32 15 110 0
29SEP26 20.00 C 0.00 0.00 0.00 0.71 -0.04 32 0 272 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.04 32 0 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.33 -0.04 33 0 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 79 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 34 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 0.00 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.65 - 31 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 4.17 -0.06 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.72 -0.08 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.32 -0.08 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.97 -0.08 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.65 -0.09 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.36 -0.09 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.10 -0.09 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.80 -0.08 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 -0.08 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.39 -0.08 30 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 -0.08 30 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.06 -0.07 30 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.02 31 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.63 -0.05 31 0 115 0
30DEC26 23.00 C 0.00 0.00 0.00 0.46 -0.06 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.34 -0.05 31 0 41 0
30DEC26 25.00 C 0.34 0.34 0.34 0.25 -0.03 31 60 220 +60
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 58 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 75 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 14.00 C 0.00 0.00 0.00 4.72 - 31 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 4.18 -0.16 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.82 -0.14 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.61 -0.05 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.28 -0.05 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.99 -0.05 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.71 -0.05 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.46 -0.05 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.14 -0.05 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.94 -0.04 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.73 -0.05 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.56 -0.04 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.40 -0.03 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 -0.04 30 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.03 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.72 -0.04 31 0 22 0
30MAR27 24.00 C 0.61 0.61 0.60 0.57 -0.03 31 100 70 -30
30MAR27 25.00 C 0.00 0.00 0.00 0.45 -0.02 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 22 0
TOTAL CALL 584 21,087 +395
28MAY26 14.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 32 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 389 0
28MAY26 18.50 P 0.18 0.21 0.18 0.21 -0.01 29 328 286 -88
28MAY26 19.00 P 0.53 0.53 0.53 0.50 +0.02 30 40 634 -40
28MAY26 19.50 P 0.00 0.00 0.00 0.89 +0.02 28 0 885 0
28MAY26 20.00 P 0.00 0.00 0.00 1.36 +0.04 0 0 1,413 0
28MAY26 21.00 P 2.33 2.47 2.29 2.43 +0.12 69 20 324 -1
28MAY26 22.00 P 0.00 0.00 0.00 3.36 +0.05 0 0 101 0
28MAY26 23.00 P 0.00 0.00 0.00 4.47 +0.16 118 0 15 -17
28MAY26 24.00 P 0.00 0.00 0.00 5.47 +0.16 134 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 6.47 +0.16 150 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.47 +0.16 165 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 8.47 +0.16 180 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.47 +0.16 193 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.47 +0.16 205 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.47 +0.14 217 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.47 +0.16 229 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.47 +0.14 240 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.47 +0.14 251 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.47 +0.14 261 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 16.47 +0.14 271 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 17.47 +0.14 280 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 - 35 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 0.08 0.08 0.08 0.04 -0.01 29 26 30 +26
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 82 0
29JUN26 17.00 P 0.27 0.33 0.27 0.28 -0.02 29 33 217 +18
29JUN26 17.50 P 0.44 0.48 0.44 0.45 -0.02 29 8 255 0
29JUN26 18.00 P 0.67 0.67 0.67 0.66 -0.02 28 20 432 +20
29JUN26 18.50 P 0.86 0.86 0.86 0.94 0.00 27 10 262 +1
29JUN26 19.00 P 0.00 0.00 0.00 1.31 +0.02 28 0 536 0
29JUN26 19.50 P 0.00 0.00 0.00 1.71 +0.02 29 0 216 0
29JUN26 20.00 P 0.00 0.00 0.00 2.13 +0.02 28 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 3.07 +0.04 29 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 4.12 +0.17 43 0 558 0
29JUN26 23.00 P 0.00 0.00 0.00 5.11 +0.17 49 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 6.11 +0.17 56 0 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 7.10 +0.12 60 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 8.11 +0.17 67 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 9.11 +0.18 73 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 10.11 +0.18 78 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 11.11 +0.18 83 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 12.11 +0.18 88 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 13.11 +0.18 93 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.11 +0.18 97 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.11 +0.18 101 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.11 +0.18 105 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 17.11 +0.18 109 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 18.11 +0.19 113 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 0.00 32 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30JUL26 16.00 P 0.22 0.22 0.22 0.24 -0.01 31 15 63 +15
30JUL26 16.50 P 0.00 0.00 0.00 0.35 -0.02 30 0 73 0
30JUL26 17.00 P 0.00 0.00 0.00 0.51 -0.01 30 0 121 0
30JUL26 17.50 P 0.70 0.70 0.70 0.70 0.00 30 10 102 +10
30JUL26 18.00 P 0.00 0.00 0.00 0.93 -0.01 30 0 1,070 0
30JUL26 18.50 P 1.17 1.17 1.17 1.23 +0.02 30 15 372 0
30JUL26 19.00 P 1.48 1.48 1.48 1.53 +0.01 29 20 367 +12
30JUL26 19.50 P 1.77 1.77 1.77 1.88 +0.03 29 15 221 +15
30JUL26 20.00 P 0.00 0.00 0.00 2.31 +0.02 31 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.16 +0.03 31 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 4.12 +0.13 34 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 5.11 +0.16 38 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 6.11 +0.17 43 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 7.10 +0.12 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.11 +0.17 53 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.11 +0.18 57 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.11 +0.18 61 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.11 +0.18 64 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.11 +0.18 68 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.11 +0.18 72 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 - 31 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.52 -0.01 31 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.68 -0.01 31 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.89 -0.01 31 0 25 0
28AUG26 18.00 P 1.11 1.11 1.11 1.13 +0.01 31 15 40 +15
28AUG26 18.50 P 0.00 0.00 0.00 1.41 +0.01 31 0 155 0
28AUG26 19.00 P 1.67 1.67 1.67 1.72 +0.01 31 15 120 0
28AUG26 19.50 P 0.00 0.00 0.00 2.05 +0.02 30 0 321 0
28AUG26 20.00 P 0.00 0.00 0.00 2.45 0.00 31 0 78 0
28AUG26 21.00 P 0.00 0.00 0.00 3.26 +0.01 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.16 +0.10 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.13 +0.15 35 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 6.12 +0.17 39 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 7.11 +0.13 42 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.11 +0.17 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.11 +0.18 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.11 +0.18 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.11 +0.18 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.11 +0.18 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 - 32 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 -0.01 33 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 -0.01 33 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 -0.01 33 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.92 -0.01 33 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.15 0.00 33 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 0.00 33 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 1.69 0.00 34 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.01 0.00 34 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.28 +0.03 33 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 2.63 0.00 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.51 +0.12 35 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.38 +0.08 37 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.31 +0.16 39 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.27 +0.11 42 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.26 +0.16 46 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.22 +0.16 48 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.20 +0.17 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.17 +0.17 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.16 +0.18 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.14 +0.21 55 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.12 +0.17 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.11 +0.18 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.11 +0.18 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.11 +0.18 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.11 +0.18 66 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.11 +0.19 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 - 31 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 0.64 -0.03 31 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.03 31 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 -0.03 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 -0.04 32 0 43 0
30DEC26 17.50 P 0.00 0.00 0.00 1.45 -0.03 32 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.70 -0.04 32 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 -0.03 32 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.30 -0.03 32 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.63 -0.03 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.98 -0.01 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.73 +0.01 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.56 +0.04 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 5.43 +0.04 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.36 +0.07 37 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.32 +0.15 39 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.28 +0.21 41 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.24 +0.16 42 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.20 +0.16 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.17 +0.17 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.15 +0.17 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.13 +0.17 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.11 +0.17 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.11 +0.18 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.11 +0.18 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.11 +0.18 54 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.11 +0.19 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 - 31 0 0 -
30MAR27 14.50 P 0.56 0.56 0.56 0.56 0.00 31 6 6 +6
30MAR27 15.00 P 0.00 0.00 0.00 0.70 0.00 31 0 24 0
30MAR27 15.50 P 0.00 0.00 0.00 0.86 +0.01 31 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 1.04 +0.02 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 -0.01 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 0.00 31 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 +0.02 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.97 +0.02 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 2.26 +0.02 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 +0.03 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.89 +0.03 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.22 +0.02 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.96 +0.06 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.75 +0.07 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.59 +0.10 34 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 6.47 +0.09 35 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.40 +0.12 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.33 +0.14 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.27 +0.19 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.23 +0.16 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.19 +0.16 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.16 +0.17 41 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.14 +0.18 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.12 +0.18 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.11 +0.18 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.11 +0.18 46 0 0 0
TOTAL PUT 596 19,815 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 86.05
22MAY26 55.00 C 0.00 0.00 0.00 31.05 +0.93 0 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 28.55 +0.93 0 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.05 +0.92 0 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 23.55 +0.92 0 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.05 +0.92 0 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 18.55 +0.92 0 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.05 +0.92 0 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 13.55 +0.92 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.05 +0.92 0 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 8.55 +0.91 0 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 6.05 +0.87 0 0 0 -30
22MAY26 82.50 C 0.00 0.00 0.00 3.55 +0.94 0 0 0 -32
22MAY26 85.00 C 0.52 1.23 0.52 1.05 +0.52 0 29 0 -75
22MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
22MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
22MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
22MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
22MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
22MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 44.07 +0.81 179 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 43.05 +0.84 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.07 +0.79 163 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.05 +0.79 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.07 +0.86 143 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.07 +0.86 126 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 38.05 +0.84 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.05 +0.84 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.07 +0.86 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.57 +0.82 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.05 +0.79 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.57 +0.81 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.08 +0.86 99 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 23.59 +0.87 99 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 21.05 +0.83 0 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 18.58 +0.86 62 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 16.08 +0.95 48 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 13.58 +0.95 0 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 11.08 +0.95 0 0 31 0
28MAY26 77.50 C 7.96 7.96 7.96 8.59 +0.91 33 15 216 +15
28MAY26 80.00 C 0.00 0.00 0.00 6.05 +0.84 0 0 360 0
28MAY26 82.50 C 3.06 4.00 3.06 3.61 +0.84 18 152 614 +101
28MAY26 85.00 C 1.01 2.20 1.01 1.46 +0.31 18 510 761 +170
28MAY26 87.50 C 0.24 0.62 0.22 0.44 +0.07 22 245 1,134 +51
28MAY26 90.00 C 0.11 0.11 0.06 0.12 0.00 26 34 1,813 +28
28MAY26 92.50 C 0.02 0.02 0.02 0.04 0.00 30 20 1,533 -20
28MAY26 95.00 C 0.00 0.00 0.00 0.02 0.00 35 0 799 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 605 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,308 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 533 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 31.07 +0.81 0 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 28.57 +0.81 0 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 26.08 +0.86 97 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 23.59 +0.82 97 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 21.08 +0.86 73 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 18.58 +0.86 61 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 16.08 +0.95 48 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 13.58 +0.95 0 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 11.08 +0.95 0 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 8.59 +0.91 33 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 6.10 +0.89 27 0 15 0
29MAY26 82.50 C 0.00 0.00 0.00 3.66 +0.85 22 0 105 0
29MAY26 85.00 C 1.09 2.13 1.09 1.51 +0.36 20 35 199 +19
29MAY26 87.50 C 0.44 0.58 0.34 0.46 +0.08 23 51 243 -28
29MAY26 90.00 C 0.10 0.12 0.10 0.12 0.00 26 32 106 +19
29MAY26 92.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.07 +0.81 116 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 43.07 +0.86 111 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.07 +0.79 107 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 41.07 +0.81 102 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 40.07 +0.86 98 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 39.07 +0.86 94 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 38.07 +0.86 89 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 37.07 +0.86 81 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 36.07 +0.86 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.57 +0.82 0 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 31.07 +0.81 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.57 +0.81 0 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 26.08 +0.86 64 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 23.59 +0.82 62 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 21.08 +0.86 51 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 18.58 +0.86 45 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 16.08 +0.75 38 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 13.58 +0.95 31 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 11.08 +0.83 0 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 8.59 +0.79 24 0 1,660 0
29JUN26 80.00 C 0.00 0.00 0.00 6.26 +0.74 26 0 514 0
29JUN26 82.50 C 4.20 4.20 4.20 4.36 +0.66 27 1 1,066 +1
29JUN26 85.00 C 2.40 3.12 2.40 2.64 +0.34 24 378 1,520 -1
29JUN26 87.50 C 1.46 2.00 1.46 1.62 +0.24 24 46 606 +19
29JUN26 90.00 C 0.91 1.15 0.91 0.96 +0.19 25 66 3,557 +17
29JUN26 92.50 C 0.63 0.64 0.63 0.58 +0.18 25 22 1,420 +2
29JUN26 95.00 C 0.41 0.41 0.37 0.34 +0.15 26 78 2,622 +63
29JUN26 97.50 C 0.22 0.22 0.22 0.20 +0.11 27 18 681 +2
29JUN26 100.00 C 0.00 0.00 0.00 0.12 +0.08 28 0 880 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 +0.05 29 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 304 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 468 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 564 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 108 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 44.07 +0.81 94 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 43.07 +0.78 91 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 42.07 +0.79 88 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 41.07 +0.81 85 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 40.07 +0.86 82 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 39.07 +0.86 78 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 38.07 +0.85 75 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 37.07 +0.86 71 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.07 +0.86 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.57 +0.82 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.07 +0.81 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.57 +0.81 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 26.08 +0.86 52 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 23.59 +0.82 49 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 21.08 +0.86 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.58 +0.86 37 0 0 0
30JUL26 70.00 C 15.91 16.22 15.91 16.08 +0.75 32 30 383 0
30JUL26 72.50 C 0.00 0.00 0.00 13.59 +0.96 29 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.16 +0.91 28 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 8.92 +0.81 28 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 6.95 +0.67 27 0 108 0
30JUL26 82.50 C 5.50 5.65 5.35 5.37 +0.54 27 6 110 0
30JUL26 85.00 C 3.98 4.44 3.98 3.97 +0.42 26 3 293 0
30JUL26 87.50 C 3.00 3.00 3.00 2.87 +0.30 26 2 372 -2
30JUL26 90.00 C 2.00 2.35 2.00 2.04 +0.23 26 2 566 +2
30JUL26 92.50 C 1.51 1.55 1.51 1.45 +0.21 27 3 293 +3
30JUL26 95.00 C 0.00 0.00 0.00 1.03 +0.20 27 0 104 0
30JUL26 97.50 C 0.70 0.87 0.70 0.72 +0.18 28 516 745 +516
30JUL26 100.00 C 0.60 0.60 0.60 0.50 +0.15 28 5 789 +5
30JUL26 102.50 C 0.42 0.42 0.42 0.34 +0.12 28 1 432 +1
30JUL26 105.00 C 0.00 0.00 0.00 0.23 +0.10 28 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.16 +0.08 29 0 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.11 +0.06 29 0 79 0
30JUL26 112.50 C 0.00 0.00 0.00 0.08 +0.05 30 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 44.07 +0.81 79 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.07 +0.78 76 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.07 +0.79 74 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.07 +0.81 71 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.07 +0.86 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.07 +0.86 66 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.07 +0.85 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.07 +0.81 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.07 +0.86 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.57 +0.82 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.07 +0.81 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.57 +0.81 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.08 +0.86 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.59 +0.82 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.08 +0.86 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.58 +0.86 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.10 +0.77 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.72 +0.84 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.54 +0.72 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.60 +0.63 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.89 +0.48 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.45 +0.52 29 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 5.13 +0.46 28 0 153 0
28AUG26 87.50 C 4.13 4.13 4.13 4.03 +0.39 28 25 164 +25
28AUG26 90.00 C 2.68 3.33 2.68 3.13 +0.34 28 28 77 +3
28AUG26 92.50 C 0.00 0.00 0.00 2.39 +0.29 28 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 1.83 +0.27 28 0 128 0
28AUG26 97.50 C 0.00 0.00 0.00 1.39 +0.25 29 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 1.04 +0.22 29 0 156 0
28AUG26 102.50 C 0.83 0.83 0.83 0.77 +0.19 29 2 111 0
28AUG26 105.00 C 0.00 0.00 0.00 0.56 +0.14 29 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.41 +0.12 29 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.30 +0.10 29 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.22 +0.09 30 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.15 +0.06 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.11 +0.05 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.08 +0.04 30 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.07 +0.81 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.07 +0.78 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.07 +0.79 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.09 +0.83 69 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.07 +0.86 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.07 +0.86 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.10 +0.88 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.07 +0.81 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.07 +0.86 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.57 +0.82 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.07 +0.81 0 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 28.57 +0.81 0 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 26.08 +0.86 39 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 23.59 +0.82 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.08 +0.86 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.58 +0.82 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.23 +0.75 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.10 +0.67 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.17 +0.64 29 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.39 +0.61 29 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 8.66 +0.60 28 0 137 0
29SEP26 82.50 C 7.03 7.03 6.69 7.31 +0.57 29 24 382 0
29SEP26 85.00 C 0.00 0.00 0.00 5.91 +0.52 28 0 1,326 0
29SEP26 87.50 C 0.00 0.00 0.00 4.80 +0.37 28 0 198 0
29SEP26 90.00 C 3.87 4.02 3.87 3.90 +0.39 28 29 269 +29
29SEP26 92.50 C 3.20 3.20 3.20 3.16 +0.29 28 10 226 0
29SEP26 95.00 C 0.00 0.00 0.00 2.54 +0.24 28 0 573 0
29SEP26 97.50 C 0.00 0.00 0.00 2.05 +0.19 29 0 107 0
29SEP26 100.00 C 1.76 1.76 1.76 1.69 +0.20 29 3 105 0
29SEP26 102.50 C 0.00 0.00 0.00 1.35 +0.16 30 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.05 +0.12 30 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.84 +0.12 30 0 197 0
29SEP26 110.00 C 0.00 0.00 0.00 0.65 +0.08 30 0 290 0
29SEP26 112.50 C 0.68 0.68 0.68 0.51 +0.07 30 15 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.40 +0.06 30 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 +0.04 30 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 44.07 +0.81 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.07 +0.78 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.07 +0.79 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.09 +0.83 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.07 +0.86 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.07 +0.86 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.10 +0.88 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.07 +0.81 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.07 +0.86 42 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 33.57 +0.82 38 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 31.07 +0.81 35 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 28.57 +0.80 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.21 +0.87 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.96 +0.83 32 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.80 +0.83 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.71 +0.83 31 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 17.68 +0.80 30 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 15.81 +0.89 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.07 +0.82 30 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 12.43 +0.74 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.93 +0.71 30 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 9.50 +0.69 29 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 8.27 +0.60 29 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 7.11 +0.51 29 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 6.13 +0.44 29 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 5.29 +0.40 29 0 470 0
30DEC26 95.00 C 4.73 4.73 4.73 4.55 +0.36 29 25 121 -25
30DEC26 97.50 C 0.00 0.00 0.00 3.91 +0.31 30 0 80 0
30DEC26 100.00 C 0.00 0.00 0.00 3.38 +0.30 30 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 2.92 +0.28 30 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 2.53 +0.26 30 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.17 +0.22 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 1.90 +0.22 31 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 1.60 +0.10 31 0 5 0
30DEC26 115.00 C 1.41 1.41 1.41 1.41 +0.15 31 15 27 +15
30DEC26 117.50 C 0.00 0.00 0.00 1.21 +0.14 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.02 +0.10 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.89 +0.10 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.76 +0.09 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.65 +0.07 32 0 30 0
30DEC26 130.00 C 0.62 0.75 0.62 0.56 +0.04 32 75 387 0
30MAR27 42.00 C 0.00 0.00 0.00 44.07 +0.81 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.07 +0.78 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.07 +0.79 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.09 +0.83 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.07 +0.86 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.07 +0.86 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.12 +0.90 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.19 +0.80 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.33 +0.87 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.97 +0.80 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.70 +0.90 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.46 +0.73 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.26 +0.69 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.12 +0.67 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 23.06 +0.65 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.06 +0.62 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.18 +0.75 31 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 17.36 +0.71 31 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 15.59 +0.56 30 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 14.08 +0.57 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.60 +0.53 30 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 11.29 +0.23 30 0 769 0
30MAR27 85.00 C 0.00 0.00 0.00 10.08 +0.70 30 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.99 +0.67 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 7.99 +0.45 30 0 107 0
30MAR27 92.50 C 0.00 0.00 0.00 7.08 +0.56 30 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.28 +0.48 30 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 5.60 +0.45 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.97 +0.39 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.42 +0.35 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.94 +0.31 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.49 +0.30 31 0 6 0
30MAR27 110.00 C 3.00 3.16 3.00 3.10 +0.30 31 47 62 +47
30MAR27 112.50 C 0.00 0.00 0.00 2.69 +0.22 31 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.43 +0.24 31 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 2.14 +0.17 31 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.87 +0.12 31 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.67 +0.11 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 1.47 +0.09 31 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.28 +0.06 31 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 1.14 +0.05 31 0 6 0
TOTAL CALL 2,598 54,363 +940
22MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
22MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
22MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 18 0
22MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 86 0
22MAY26 85.00 P 0.22 0.22 0.01 0.00 -0.50 0 43 434 +1
22MAY26 87.50 P 1.58 1.58 0.72 1.45 -1.05 0 13 0 -103
22MAY26 90.00 P 0.00 0.00 0.00 3.95 -1.05 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 6.45 -1.05 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.95 -1.05 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.45 -1.05 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.95 -1.05 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.45 -1.05 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.95 -1.05 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.45 -1.05 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 23.95 -1.05 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.45 -1.05 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 28.95 -1.05 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 31.45 -1.05 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 227 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 310 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 606 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 438 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 622 0
28MAY26 77.50 P 0.06 0.06 0.06 0.03 0.00 34 1 1,211 -1
28MAY26 80.00 P 0.13 0.13 0.11 0.08 -0.08 28 37 1,228 -7
28MAY26 82.50 P 0.40 0.57 0.19 0.28 -0.38 23 369 2,559 -77
28MAY26 85.00 P 1.60 1.60 0.73 1.06 -0.83 20 249 2,537 -35
28MAY26 87.50 P 2.64 2.82 2.44 2.96 -1.09 20 186 1,182 +176
28MAY26 90.00 P 0.00 0.00 0.00 5.40 -0.90 27 0 353 0
28MAY26 92.50 P 0.00 0.00 0.00 7.94 -0.79 41 0 232 0
28MAY26 95.00 P 0.00 0.00 0.00 10.35 -1.05 30 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 12.85 -1.04 38 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 15.35 -0.86 45 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.90 -0.75 71 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 20.39 -0.76 76 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.89 -0.75 84 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 25.40 -0.80 93 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.89 -0.81 97 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.38 -0.81 101 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 32.88 -0.80 108 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 35.38 -0.78 114 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 37.89 -0.80 123 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.38 -0.76 127 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.88 -0.76 133 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.35 -0.71 123 0 199 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 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 45 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29MAY26 77.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 22 0
29MAY26 80.00 P 0.15 0.15 0.11 0.09 -0.13 27 16 32 +15
29MAY26 82.50 P 0.45 0.45 0.32 0.36 -0.42 24 34 172 +4
29MAY26 85.00 P 1.73 1.73 1.06 1.21 -0.84 21 155 269 +64
29MAY26 87.50 P 0.00 0.00 0.00 3.06 -0.99 22 0 4 0
29MAY26 90.00 P 0.00 0.00 0.00 5.40 -1.01 25 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 7.94 -0.97 38 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 10.35 -1.05 28 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 12.85 -1.04 35 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 15.35 -1.01 42 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 17.90 -0.90 65 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 20.40 -0.76 73 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 22.90 -0.90 80 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 25.40 -0.89 86 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 27.89 -0.91 90 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 30.39 -0.90 96 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 32.89 -0.90 103 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 519 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 488 0
29JUN26 65.00 P 0.08 0.08 0.08 0.01 -0.02 31 3 1,735 0
29JUN26 67.50 P 0.13 0.13 0.10 0.02 -0.04 29 7 678 0
29JUN26 70.00 P 0.16 0.17 0.14 0.05 -0.08 28 54 2,731 -26
29JUN26 72.50 P 0.27 0.27 0.20 0.12 -0.13 28 58 3,286 -34
29JUN26 75.00 P 0.42 0.42 0.32 0.27 -0.21 27 91 2,562 -91
29JUN26 77.50 P 0.48 0.60 0.48 0.55 -0.25 27 92 1,567 +92
29JUN26 80.00 P 1.15 1.15 0.85 1.01 -0.36 26 79 4,835 0
29JUN26 82.50 P 2.00 2.00 1.64 1.71 -0.48 25 21 1,755 +5
29JUN26 85.00 P 2.72 2.85 2.38 2.77 -0.57 24 23 3,731 +13
29JUN26 87.50 P 0.00 0.00 0.00 4.25 -0.67 24 0 637 0
29JUN26 90.00 P 5.79 5.79 5.79 6.17 -0.75 25 1 712 0
29JUN26 92.50 P 0.00 0.00 0.00 8.27 -0.65 25 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 10.59 -0.81 27 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 12.95 -0.97 27 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 15.39 -1.00 28 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 17.90 -0.90 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.40 -0.84 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.90 -0.90 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.40 -0.89 41 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.89 -0.91 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.39 -0.90 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.90 -0.89 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.44 -0.84 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.89 -0.90 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.38 -0.91 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.88 -0.90 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.38 -0.90 61 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 43 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 111 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 146 0
30JUL26 67.50 P 0.28 0.28 0.28 0.16 -0.05 30 1 111 -1
30JUL26 70.00 P 0.38 0.38 0.38 0.29 -0.09 29 25 269 -8
30JUL26 72.50 P 0.54 0.54 0.51 0.50 -0.15 29 11 184 0
30JUL26 75.00 P 0.92 0.92 0.80 0.83 -0.20 28 10 397 -2
30JUL26 77.50 P 1.38 1.38 1.20 1.28 -0.24 28 112 558 -42
30JUL26 80.00 P 2.02 2.02 1.66 1.89 -0.36 27 44 286 +2
30JUL26 82.50 P 2.53 2.70 2.53 2.73 -0.47 26 32 395 +7
30JUL26 85.00 P 3.62 3.89 3.59 3.89 -0.55 26 57 601 +12
30JUL26 87.50 P 0.00 0.00 0.00 5.24 -0.67 25 0 301 0
30JUL26 90.00 P 0.00 0.00 0.00 7.00 -0.83 26 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 8.91 -0.89 26 0 82 0
30JUL26 95.00 P 0.00 0.00 0.00 11.06 -0.87 27 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.28 -0.90 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.59 -0.80 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.91 -0.89 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.40 -0.90 28 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.90 -0.90 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.40 -0.89 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.90 -0.90 35 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.39 -0.90 37 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.90 -0.89 40 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 35.44 -0.84 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 37.89 -0.90 44 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 40.39 -0.90 46 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 42.89 -0.89 48 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 45.39 -0.89 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.04 31 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.06 -0.07 31 0 24 0
28AUG26 62.50 P 0.00 0.00 0.00 0.11 -0.11 30 0 42 0
28AUG26 65.00 P 0.00 0.00 0.00 0.20 -0.15 30 0 23 0
28AUG26 67.50 P 0.00 0.00 0.00 0.35 -0.21 30 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.58 -0.27 29 0 99 0
28AUG26 72.50 P 0.00 0.00 0.00 0.92 -0.27 29 0 122 0
28AUG26 75.00 P 0.00 0.00 0.00 1.39 -0.28 29 0 29 0
28AUG26 77.50 P 0.00 0.00 0.00 1.96 -0.35 29 0 53 0
28AUG26 80.00 P 2.70 2.70 2.70 2.69 -0.42 28 6 86 0
28AUG26 82.50 P 0.00 0.00 0.00 3.61 -0.49 27 0 309 0
28AUG26 85.00 P 0.00 0.00 0.00 4.77 -0.50 27 0 157 0
28AUG26 87.50 P 5.87 5.87 5.87 6.17 -0.60 27 15 97 +15
28AUG26 90.00 P 0.00 0.00 0.00 7.79 -0.66 27 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 9.65 -0.81 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 11.66 -0.80 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.75 -0.83 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.94 -0.75 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.14 -0.83 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.45 -0.85 26 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.91 -0.90 28 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.40 -0.89 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.90 -0.90 31 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.39 -0.90 33 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.90 -0.89 35 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 35.44 -0.84 39 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 37.89 -0.90 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 40.39 -0.90 40 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 42.89 -0.89 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 45.39 -0.89 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.04 31 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.06 30 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.10 30 0 111 0
29SEP26 60.00 P 0.39 0.39 0.39 0.12 -0.14 30 3 129 +1
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.20 29 0 197 0
29SEP26 65.00 P 0.65 0.65 0.65 0.37 -0.24 30 1 316 -1
29SEP26 67.50 P 0.00 0.00 0.00 0.59 -0.31 29 0 3,432 0
29SEP26 70.00 P 0.00 0.00 0.00 0.92 -0.35 29 0 490 0
29SEP26 72.50 P 0.00 0.00 0.00 1.36 -0.37 29 0 424 0
29SEP26 75.00 P 0.00 0.00 0.00 1.94 -0.35 29 0 1,253 0
29SEP26 77.50 P 0.00 0.00 0.00 2.67 -0.37 29 0 565 0
29SEP26 80.00 P 3.50 3.50 3.50 3.54 -0.47 29 2 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 4.55 -0.53 29 0 618 0
29SEP26 85.00 P 0.00 0.00 0.00 5.79 -0.50 29 0 3,692 0
29SEP26 87.50 P 0.00 0.00 0.00 7.19 -0.52 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 8.79 -0.60 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 10.52 -0.66 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.31 -0.78 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.29 -0.84 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.40 -0.91 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.76 -0.73 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.00 -0.82 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.29 -0.76 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.63 -0.76 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.99 -0.85 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.40 -0.90 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.90 -0.89 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.44 -0.84 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.89 -0.90 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.39 -0.90 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.89 -0.89 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.39 -0.89 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 0.00 31 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 0.00 31 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 43 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 0.00 31 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 97 0
30DEC26 62.50 P 0.00 0.00 0.00 0.79 -0.03 31 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.12 -0.06 31 0 110 0
30DEC26 67.50 P 1.71 1.71 1.71 1.53 -0.10 31 20 198 0
30DEC26 70.00 P 2.13 2.25 2.13 2.03 -0.15 30 21 214 0
30DEC26 72.50 P 0.00 0.00 0.00 2.67 -0.17 30 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.43 -0.23 30 0 219 0
30DEC26 77.50 P 0.00 0.00 0.00 4.24 -0.29 30 0 260 0
30DEC26 80.00 P 0.00 0.00 0.00 5.17 -0.41 30 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 6.26 -0.48 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 7.50 -0.53 30 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 8.87 -0.58 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 10.44 -0.59 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.02 -0.68 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.82 -0.65 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.78 -0.62 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 17.75 -0.73 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.79 -0.73 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.91 -0.74 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.05 -0.72 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.27 -0.78 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.52 -0.80 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.81 -0.81 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.14 -0.76 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.51 -0.87 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.90 -0.89 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.39 -0.90 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.89 -0.89 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.39 -0.89 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.06 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.06 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.08 31 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.09 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 -0.10 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 -0.12 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.14 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 -0.15 31 0 79 0
30MAR27 52.50 P 0.76 0.76 0.76 0.33 -0.20 31 30 130 +30
30MAR27 55.00 P 0.00 0.00 0.00 0.49 -0.24 31 0 16 0
30MAR27 57.50 P 1.15 1.15 1.15 0.71 -0.28 31 5 8 -3
30MAR27 60.00 P 0.00 0.00 0.00 1.00 -0.33 31 0 108 0
30MAR27 62.50 P 0.00 0.00 0.00 1.37 -0.36 31 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.82 -0.38 31 0 1,042 0
30MAR27 67.50 P 0.00 0.00 0.00 2.33 -0.36 31 0 23 0
30MAR27 70.00 P 0.00 0.00 0.00 2.98 -0.30 31 0 859 0
30MAR27 72.50 P 0.00 0.00 0.00 3.71 -0.24 31 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 4.51 -0.27 30 0 65 0
30MAR27 77.50 P 0.00 0.00 0.00 5.41 -0.32 30 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 6.39 -0.44 30 0 99 0
30MAR27 82.50 P 0.00 0.00 0.00 7.48 -0.50 30 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 8.72 -0.47 30 0 621 0
30MAR27 87.50 P 9.82 9.82 9.82 10.10 -0.60 29 1 2 0
30MAR27 90.00 P 0.00 0.00 0.00 11.59 -0.52 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.22 -0.49 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.95 -0.58 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.78 -0.63 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.67 -0.67 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.64 -0.63 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.67 -0.66 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.75 -0.61 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.88 -0.65 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.06 -0.65 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.29 -0.60 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.56 -0.60 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.84 -0.63 31 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.15 -0.64 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.49 -0.84 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 42.90 -0.90 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.39 -0.89 30 0 0 0
TOTAL PUT 1,928 74,532 +6
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$ 4.75
28MAY26 3.70 C 0.00 0.00 0.00 1.06 -0.02 108 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.96 -0.02 98 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.86 -0.02 89 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.76 -0.02 79 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.66 -0.03 69 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.56 -0.03 60 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.46 -0.03 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.37 -0.03 51 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.28 -0.01 47 0 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.19 -0.04 39 0 251 0
28MAY26 4.70 C 0.00 0.00 0.00 0.13 -0.02 42 0 337 0
28MAY26 4.80 C 0.08 0.08 0.08 0.08 -0.02 41 150 269 +98
28MAY26 4.90 C 0.00 0.00 0.00 0.05 -0.01 43 0 114 0
28MAY26 5.00 C 0.02 0.02 0.02 0.03 -0.01 45 5 601 +5
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,074 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 417 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 140 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 163 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 174 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 184 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 193 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 212 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 237 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 -0.03 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.03 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.89 -0.03 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 -0.03 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 -0.03 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 -0.02 44 0 117 0
29JUN26 4.50 C 0.00 0.00 0.00 0.41 -0.02 43 0 5 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 -0.01 43 0 277 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 -0.01 42 0 721 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 -0.01 42 0 151 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 -0.01 42 0 21 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 294 0
29JUN26 5.25 C 0.09 0.09 0.09 0.10 0.00 43 68 424 +68
29JUN26 5.50 C 0.00 0.00 0.00 0.06 0.00 44 0 1,109 0
29JUN26 5.75 C 0.03 0.03 0.03 0.03 -0.01 43 30 583 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 45 0 220 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.11 -0.01 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.93 -0.04 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.85 -0.04 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.77 -0.04 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.70 -0.03 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.55 -0.04 41 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.50 -0.03 43 0 66 0
30JUL26 4.60 C 0.00 0.00 0.00 0.44 -0.01 42 0 156 0
30JUL26 4.70 C 0.39 0.39 0.39 0.39 0.00 43 11 11 +11
30JUL26 4.80 C 0.00 0.00 0.00 0.34 -0.01 42 0 152 0
30JUL26 4.90 C 0.00 0.00 0.00 0.30 0.00 43 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.18 -0.01 42 0 308 0
30JUL26 5.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 25 0
30JUL26 5.75 C 0.08 0.08 0.08 0.08 -0.01 42 69 617 +69
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 116 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 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 1.14 -0.01 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.06 -0.01 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.98 -0.01 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.90 -0.04 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.83 -0.03 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.75 -0.04 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.62 -0.03 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.56 -0.03 42 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.51 -0.01 42 0 15 0
28AUG26 4.70 C 0.44 0.44 0.44 0.45 -0.02 41 15 15 +15
28AUG26 4.80 C 0.00 0.00 0.00 0.42 0.00 43 0 17 0
28AUG26 4.90 C 0.00 0.00 0.00 0.36 -0.02 41 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.33 -0.01 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.24 -0.01 42 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.18 0.00 42 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.14 0.00 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 42 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 1.18 -0.01 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.10 -0.03 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 -0.04 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.95 -0.03 43 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.88 -0.03 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 -0.03 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 -0.03 42 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.02 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.03 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.03 41 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.02 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.01 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.02 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 815 0
29SEP26 6.25 C 0.10 0.10 0.10 0.10 -0.01 41 40 800 -40
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.29 -0.03 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.21 -0.04 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.14 -0.03 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 -0.02 43 0 230 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 -0.04 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.03 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.03 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.02 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 38 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 1.38 -0.02 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.31 -0.02 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.24 -0.02 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.18 -0.02 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 -0.01 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.05 -0.02 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 -0.02 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 -0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 -0.02 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.69 -0.02 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.02 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 0.00 40 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 8.25 C 0.11 0.11 0.11 0.09 0.00 41 100 200 +100
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
TOTAL CALL 488 18,809 +326
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 674 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 464 0
28MAY26 4.40 P 0.01 0.01 0.01 0.01 -0.01 43 125 308 +125
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 48 0 179 0
28MAY26 4.60 P 0.04 0.04 0.04 0.04 -0.01 40 5 306 +5
28MAY26 4.70 P 0.00 0.00 0.00 0.07 -0.02 38 0 1,297 0
28MAY26 4.80 P 0.13 0.13 0.13 0.12 -0.02 38 40 83 -27
28MAY26 4.90 P 0.00 0.00 0.00 0.19 0.00 40 0 66 0
28MAY26 5.00 P 0.28 0.28 0.28 0.27 -0.01 40 20 295 -20
28MAY26 5.25 P 0.00 0.00 0.00 0.51 +0.02 53 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.75 +0.02 0 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 1.00 +0.02 0 0 120 0
28MAY26 6.00 P 0.00 0.00 0.00 1.25 +0.02 0 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.50 +0.02 0 0 15 0
28MAY26 6.50 P 0.00 0.00 0.00 1.75 +0.02 0 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.25 +0.02 0 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.75 +0.01 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 3.00 +0.01 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.25 +0.02 0 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.25 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 43 0 394 0
29JUN26 4.10 P 0.05 0.05 0.05 0.05 0.00 45 5 186 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 42 0 378 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 44 0 547 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 0.00 42 0 193 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 0.00 42 0 114 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 0.00 42 0 214 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.01 40 0 157 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 0.00 42 0 464 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 -0.01 41 0 260 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 +0.02 41 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 +0.02 41 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 1.02 0.00 43 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.26 +0.03 45 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.51 +0.03 51 0 25 0
29JUN26 6.50 P 0.00 0.00 0.00 1.75 +0.02 0 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.00 +0.01 0 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.25 +0.02 0 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.25 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.01 42 0 91 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.01 42 0 101 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 0.00 43 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 0.00 43 0 44 0
30JUL26 4.10 P 0.10 0.10 0.10 0.10 0.00 43 119 349 +119
30JUL26 4.20 P 0.00 0.00 0.00 0.12 -0.01 42 0 62 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 -0.01 42 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 -0.01 42 0 12 0
30JUL26 4.50 P 0.00 0.00 0.00 0.22 0.00 42 0 40 0
30JUL26 4.60 P 0.00 0.00 0.00 0.26 -0.01 41 0 4 0
30JUL26 4.70 P 0.00 0.00 0.00 0.31 0.00 42 0 29 0
30JUL26 4.80 P 0.00 0.00 0.00 0.36 -0.01 41 0 48 0
30JUL26 4.90 P 0.00 0.00 0.00 0.41 -0.01 40 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 0.00 41 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.65 0.00 41 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.84 +0.02 41 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.06 0.00 42 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.28 +0.01 41 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.52 +0.02 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.76 +0.02 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 0.00 44 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 0.00 44 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.12 0.00 43 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.17 0.00 42 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
28AUG26 4.50 P 0.28 0.28 0.28 0.28 -0.01 42 38 38 +38
28AUG26 4.60 P 0.32 0.32 0.32 0.33 0.00 42 37 52 +37
28AUG26 4.70 P 0.37 0.37 0.37 0.37 -0.01 41 15 30 +15
28AUG26 4.80 P 0.42 0.43 0.42 0.43 0.00 42 48 93 +48
28AUG26 4.90 P 0.00 0.00 0.00 0.48 0.00 41 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.54 0.00 41 0 34 0
28AUG26 5.25 P 0.00 0.00 0.00 0.70 +0.01 41 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.89 +0.02 41 0 48 0
28AUG26 5.75 P 0.00 0.00 0.00 1.10 +0.02 42 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.31 0.00 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.54 +0.01 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.77 +0.01 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.01 +0.01 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 41 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.01 41 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 0.00 41 0 225 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.01 41 0 460 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 0.00 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.01 41 0 54 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 0.00 41 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 0.00 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 0.00 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 0.00 41 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 0.00 40 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 0.00 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.02 41 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 +0.01 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 0.00 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.02 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.02 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 +0.02 40 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 +0.02 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 +0.01 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 -0.01 0 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.75 0.00 0 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.25 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.50 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.00 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 0.00 41 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.01 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.01 40 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.01 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 0.00 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.01 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.01 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.01 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.02 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 +0.03 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.03 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 +0.04 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 +0.04 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 +0.02 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 0.00 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.26 +0.01 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.25 0.00 0 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.50 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.00 0.00 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 0.00 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.25 +0.01 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 0.00 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 0.00 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 0.00 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.01 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 +0.02 40 0 35 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 0.00 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.02 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.01 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.02 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.03 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 0.00 39 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.03 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 +0.03 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.04 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.02 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 +0.03 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.55 +0.01 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.79 +0.04 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 +0.01 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.27 +0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.25 0.00 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.50 0.00 0 0 0 0
TOTAL PUT 452 14,789 +345
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$ 116.60
28MAY26 72.50 C 0.00 0.00 0.00 44.13 -3.41 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 41.63 -3.41 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 39.13 -3.41 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 36.63 -3.41 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.14 -3.40 90 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.64 -3.40 81 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.14 -3.40 72 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.64 -3.41 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.14 -3.41 52 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 21.65 -3.41 59 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 19.17 -3.41 60 0 135 0
28MAY26 100.00 C 15.00 15.00 15.00 16.71 -3.40 59 2 140 +2
28MAY26 102.50 C 0.00 0.00 0.00 14.30 -3.39 59 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 11.98 -3.34 60 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 9.78 -3.26 59 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 7.76 -3.13 59 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 5.97 -2.93 59 0 32 0
28MAY26 115.00 C 0.00 0.00 0.00 4.51 -2.60 61 0 137 0
28MAY26 117.50 C 2.20 2.20 2.20 3.19 -2.28 60 2 103 0
28MAY26 120.00 C 1.80 1.80 1.80 2.26 -2.07 61 2 63 +2
28MAY26 122.50 C 1.60 1.60 1.60 1.50 -1.71 60 2 22 -2
28MAY26 125.00 C 1.10 1.10 1.10 0.96 -1.35 60 1 42 +1
28MAY26 127.50 C 0.00 0.00 0.00 0.59 -1.03 60 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 0.35 -0.76 60 0 57 0
28MAY26 132.50 C 0.42 0.42 0.42 0.20 -0.53 60 2 31 -2
28MAY26 135.00 C 0.00 0.00 0.00 0.11 -0.36 60 0 269 0
28MAY26 137.50 C 0.00 0.00 0.00 0.06 -0.24 60 0 68 0
28MAY26 140.00 C 0.19 0.19 0.19 0.03 -0.15 60 1 143 0
28MAY26 142.50 C 0.14 0.14 0.14 0.01 -0.10 57 2 44 -2
28MAY26 145.00 C 0.07 0.07 0.07 0.01 -0.06 62 4 65 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 314 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 232 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 97 0 59 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 346 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 104 0 118 0
29JUN26 72.50 C 0.00 0.00 0.00 44.37 -3.40 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.92 -3.39 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.49 -3.39 64 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.09 -3.37 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.72 -3.36 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.40 -3.33 64 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.12 -3.31 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.91 -3.27 64 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.84 -2.64 65 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 23.72 -3.14 64 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 21.71 -3.10 64 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 19.81 -3.05 64 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 18.02 -2.94 64 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 16.32 -2.85 64 0 68 0
29JUN26 107.50 C 12.50 12.50 12.50 14.73 -2.74 64 2 133 -2
29JUN26 110.00 C 0.00 0.00 0.00 13.24 -2.64 64 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 11.86 -2.52 64 0 73 0
29JUN26 115.00 C 0.00 0.00 0.00 10.60 -2.38 64 0 66 0
29JUN26 117.50 C 0.00 0.00 0.00 9.44 -2.27 64 0 112 0
29JUN26 120.00 C 8.09 8.09 7.00 8.44 -2.11 65 2 169 0
29JUN26 122.50 C 7.50 7.50 7.50 7.54 -2.02 65 2 54 0
29JUN26 125.00 C 6.20 6.20 6.20 6.69 -1.93 65 1 19 +1
29JUN26 127.50 C 0.00 0.00 0.00 5.87 -1.79 65 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 5.14 -1.66 65 0 247 0
29JUN26 132.50 C 0.00 0.00 0.00 4.49 -1.53 65 0 16 0
29JUN26 135.00 C 0.00 0.00 0.00 3.90 -1.41 65 0 38 0
29JUN26 137.50 C 0.00 0.00 0.00 3.39 -1.28 65 0 48 0
29JUN26 140.00 C 0.00 0.00 0.00 2.93 -1.17 65 0 144 0
29JUN26 142.50 C 3.10 3.23 3.10 2.53 -1.07 65 21 56 +19
29JUN26 145.00 C 0.00 0.00 0.00 2.18 -0.96 65 0 62 0
29JUN26 147.50 C 0.00 0.00 0.00 1.87 -0.87 65 0 117 0
29JUN26 150.00 C 2.25 2.25 2.25 1.60 -0.79 65 1 347 0
29JUN26 152.50 C 0.00 0.00 0.00 1.33 -0.74 64 0 33 0
29JUN26 155.00 C 0.00 0.00 0.00 1.14 -0.66 64 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 0.97 -0.59 64 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.82 -0.53 64 0 82 0
29JUN26 162.50 C 0.00 0.00 0.00 0.70 -0.43 64 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.59 -0.38 64 0 1 0
29JUN26 167.50 C 0.00 0.00 0.00 0.50 -0.33 64 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.42 -0.30 64 0 45 0
29JUN26 172.50 C 0.00 0.00 0.00 0.36 -0.25 64 0 48 0
30JUL26 90.00 C 0.00 0.00 0.00 29.38 -2.73 61 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.40 -2.63 61 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 25.60 -2.48 62 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.78 -2.56 61 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.27 -2.21 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.65 -2.18 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 19.10 -2.66 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 17.65 -2.58 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.27 -2.64 63 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 14.98 -2.55 63 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 13.72 -2.50 63 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 12.69 -2.20 63 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 11.72 -2.44 64 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 10.80 -2.26 64 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 9.95 -2.14 64 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 9.08 -2.03 64 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.27 -1.93 64 0 44 0
30JUL26 132.50 C 0.00 0.00 0.00 7.52 -1.83 64 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 6.83 -1.74 64 0 102 0
30JUL26 137.50 C 0.00 0.00 0.00 6.20 -1.64 64 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 5.46 -1.71 63 0 557 0
30JUL26 142.50 C 0.00 0.00 0.00 4.94 -1.42 63 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 4.47 -1.33 63 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 4.04 -1.25 63 0 0 0
30JUL26 150.00 C 4.82 4.82 4.82 3.65 -1.17 63 42 47 +36
30JUL26 152.50 C 0.00 0.00 0.00 3.29 -1.09 63 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 2.97 -1.02 63 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 2.67 -0.95 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.41 -0.88 63 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 2.16 -0.83 63 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 1.94 -0.77 63 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 1.75 -0.70 63 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 1.57 -0.65 63 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 1.41 -0.60 63 0 12 0
28AUG26 90.00 C 0.00 0.00 0.00 31.21 -2.46 63 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.41 -2.55 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.68 -2.31 63 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.02 -2.41 63 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.23 -2.54 62 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 22.79 -2.40 63 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.47 -2.23 63 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.09 -2.19 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 18.78 -2.52 63 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 17.54 -2.03 63 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 16.39 -2.39 63 0 0 0
28AUG26 117.50 C 15.68 15.68 15.68 15.37 -1.99 64 15 15 +15
28AUG26 120.00 C 14.70 14.70 14.70 14.38 -2.46 64 15 16 +15
28AUG26 122.50 C 0.00 0.00 0.00 13.50 -2.34 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 12.63 -2.25 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 11.78 -2.12 65 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 10.94 -2.04 65 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 10.15 -1.96 64 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 9.42 -1.87 64 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 8.73 -1.79 64 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 7.85 -1.95 63 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 7.27 -1.85 63 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.73 -1.76 63 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 6.22 -1.45 63 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.75 -1.38 63 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 5.32 -1.31 63 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.91 -1.24 63 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 4.53 -1.19 63 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 4.19 -1.12 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.37 -3.03 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.25 -2.95 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.19 -2.86 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.10 -2.86 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.95 -2.98 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.02 -2.94 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.52 -2.53 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.75 -2.47 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.05 -2.40 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.41 -2.34 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.44 -2.70 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.33 -2.26 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.48 -2.62 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.37 -2.25 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.07 -2.35 62 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 20.90 -2.15 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.69 -2.14 62 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 18.58 -2.19 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 17.60 -2.03 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 16.64 -2.23 63 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 15.62 -2.28 63 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 14.78 -2.20 63 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 14.09 -2.06 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 13.24 -1.89 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 12.44 -1.98 64 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 11.67 -1.91 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 10.95 -1.84 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 10.28 -1.77 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 9.64 -1.70 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 8.77 -1.90 63 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 8.22 -1.82 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.70 -1.75 63 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 7.22 -1.66 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.76 -1.59 63 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 6.33 -1.52 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.93 -1.45 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 5.55 -1.39 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.19 -1.33 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.86 -1.26 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.55 -1.20 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.25 -1.15 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.49 -3.24 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.58 -3.21 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.71 -3.18 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.90 -3.15 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.15 -3.11 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.45 -3.07 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.73 -3.10 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.21 -2.99 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 34.67 -2.95 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.19 -2.90 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.76 -2.86 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.39 -2.80 60 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.06 -2.76 60 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 27.78 -2.71 60 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 26.73 -2.28 61 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 25.38 -2.44 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 24.25 -2.56 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.17 -2.43 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.45 -2.02 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 21.51 -2.12 61 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 20.59 -2.32 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.81 -2.20 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.91 -2.31 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.08 -2.14 61 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 17.26 -2.18 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 16.47 -2.13 61 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 15.72 -2.07 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.00 -2.02 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 14.31 -1.97 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 13.65 -1.92 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.02 -1.87 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 12.43 -1.81 61 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.85 -1.77 61 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 11.31 -1.71 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.79 -1.66 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.29 -1.62 61 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.53 -1.86 60 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 9.09 -1.80 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.68 -1.74 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.28 -1.39 60 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 7.90 -1.63 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.35 -3.08 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.56 -3.05 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.82 -3.01 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.13 -2.97 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.50 -2.92 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.91 -2.88 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.37 -2.90 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.88 -2.79 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.45 -2.74 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.05 -2.70 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.71 -2.65 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.41 -2.60 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.16 -2.55 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.95 -2.50 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.78 -2.45 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.66 -2.40 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.57 -2.44 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.51 -2.46 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.65 -2.33 58 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 24.76 -2.27 58 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.91 -2.21 59 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.09 -2.47 59 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.31 -2.12 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.66 -2.07 59 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 20.83 -2.03 59 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.04 -1.98 59 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 19.28 -1.93 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.55 -1.88 59 0 9 0
30MAR27 142.50 C 19.68 19.68 19.68 17.84 -1.84 59 5 5 +5
30MAR27 145.00 C 0.00 0.00 0.00 17.17 -1.79 59 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 16.51 -1.76 59 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 15.43 -2.17 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 14.84 -2.11 58 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.28 -2.05 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.74 -2.00 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.22 -1.50 58 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 12.73 -1.88 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.25 -1.83 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 11.79 -1.78 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 11.35 -1.34 58 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 10.92 -1.68 58 0 0 0
TOTAL CALL 124 7,748 +88
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 105 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 89 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 74 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.03 0.00 60 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.07 0.00 60 0 190 0
28MAY26 102.50 P 0.30 0.30 0.30 0.17 +0.03 60 15 33 +15
28MAY26 105.00 P 0.00 0.00 0.00 0.34 +0.07 60 0 65 0
28MAY26 107.50 P 0.58 0.58 0.54 0.62 +0.12 59 18 84 -11
28MAY26 110.00 P 0.98 0.98 0.96 1.08 +0.28 59 3 211 -1
28MAY26 112.50 P 0.00 0.00 0.00 1.77 +0.46 58 0 591 0
28MAY26 115.00 P 3.20 3.20 2.50 2.74 +0.74 59 2 146 +2
28MAY26 117.50 P 0.00 0.00 0.00 4.03 +1.13 59 0 119 0
28MAY26 120.00 P 6.50 6.80 6.50 5.55 +1.53 60 3 198 +2
28MAY26 122.50 P 0.00 0.00 0.00 7.31 +1.92 59 0 47 0
28MAY26 125.00 P 0.00 0.00 0.00 9.29 +2.10 59 0 101 0
28MAY26 127.50 P 0.00 0.00 0.00 11.43 +2.41 59 0 19 0
28MAY26 130.00 P 13.00 13.00 13.00 13.70 +2.68 60 2 91 -2
28MAY26 132.50 P 0.00 0.00 0.00 16.06 +2.90 60 0 46 0
28MAY26 135.00 P 0.00 0.00 0.00 18.47 +3.06 59 0 44 0
28MAY26 137.50 P 0.00 0.00 0.00 20.93 +3.19 60 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 23.41 +3.27 60 0 143 0
28MAY26 142.50 P 0.00 0.00 0.00 25.92 +3.27 68 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 28.40 +3.18 0 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 30.99 +3.48 91 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 33.49 +3.49 96 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 35.90 +3.21 0 0 15 -30
28MAY26 155.00 P 0.00 0.00 0.00 38.40 +3.40 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 40.90 +3.40 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 43.40 +3.40 0 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 45.90 +3.40 0 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 48.40 +3.40 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 50.90 +3.40 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 53.40 +3.40 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 55.90 +3.40 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 +0.01 65 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.02 65 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 +0.02 64 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.27 +0.02 64 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.41 +0.05 65 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.57 +0.08 64 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.78 +0.09 64 0 22 0
29JUN26 90.00 P 0.00 0.00 0.00 1.06 +0.16 64 0 39 0
29JUN26 92.50 P 0.00 0.00 0.00 1.38 +0.16 64 0 33 0
29JUN26 95.00 P 1.70 1.80 1.70 1.80 +0.24 64 2 73 +2
29JUN26 97.50 P 2.22 2.30 2.20 2.28 +0.24 63 77 133 +75
29JUN26 100.00 P 3.42 3.42 3.10 2.87 +0.38 63 4 23 +3
29JUN26 102.50 P 0.00 0.00 0.00 3.53 +0.43 63 0 23 0
29JUN26 105.00 P 0.00 0.00 0.00 4.33 +0.57 63 0 42 0
29JUN26 107.50 P 0.00 0.00 0.00 5.18 +0.62 63 0 18 0
29JUN26 110.00 P 0.00 0.00 0.00 6.19 +0.80 63 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 7.33 +0.93 63 0 319 0
29JUN26 115.00 P 0.00 0.00 0.00 8.62 +1.19 63 0 160 0
29JUN26 117.50 P 0.00 0.00 0.00 10.01 +1.31 64 0 143 0
29JUN26 120.00 P 0.00 0.00 0.00 11.45 +1.37 64 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 13.03 +1.60 64 0 25 0
29JUN26 125.00 P 0.00 0.00 0.00 14.71 +1.71 65 0 16 0
29JUN26 127.50 P 0.00 0.00 0.00 16.30 +1.65 64 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 17.77 +1.39 62 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 19.94 +1.90 64 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 22.27 +2.29 67 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 24.48 +2.54 69 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 26.55 +2.58 70 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 28.59 +2.54 69 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 30.67 +2.61 69 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 32.88 +2.74 69 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 35.11 +2.78 69 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 37.38 +2.77 70 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 39.66 +2.93 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.97 +2.81 70 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 44.31 +2.84 70 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 46.65 +2.92 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.02 +3.33 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.40 +3.34 70 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 53.90 +3.46 72 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 56.21 +3.35 70 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.54 +0.24 63 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 3.08 +0.25 63 0 0 0
30JUL26 95.00 P 3.53 3.53 3.53 3.72 +0.35 63 1 1 +1
30JUL26 97.50 P 0.00 0.00 0.00 4.28 +0.36 62 0 1 0
30JUL26 100.00 P 5.30 5.30 5.30 5.05 +0.44 62 1 1 +1
30JUL26 102.50 P 0.00 0.00 0.00 5.90 +0.52 62 0 3 0
30JUL26 105.00 P 0.00 0.00 0.00 6.79 +0.55 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 7.83 +0.70 62 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 8.88 +0.71 61 0 6 0
30JUL26 112.50 P 11.30 11.30 11.30 10.14 +0.93 62 1 6 +1
30JUL26 115.00 P 0.00 0.00 0.00 11.49 +1.11 62 0 4 0
30JUL26 117.50 P 0.00 0.00 0.00 12.93 +1.32 63 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 14.30 +1.33 62 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 15.85 +1.50 62 0 2 0
30JUL26 125.00 P 0.00 0.00 0.00 17.49 +1.59 63 0 24 0
30JUL26 127.50 P 0.00 0.00 0.00 19.26 +1.66 63 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 21.08 +1.77 64 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 22.94 +1.85 64 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 24.86 +1.93 65 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 26.81 +2.01 65 0 16 0
30JUL26 140.00 P 28.00 28.00 28.00 28.81 +2.76 66 1 1 +1
30JUL26 142.50 P 0.00 0.00 0.00 30.85 +2.15 66 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.91 +2.21 66 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 35.00 +2.43 67 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.14 +2.30 67 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 39.29 +2.34 67 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 41.47 +2.40 68 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.68 +2.46 68 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.91 +2.67 68 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.16 +2.72 68 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.43 +2.48 68 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.72 +2.60 69 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 55.02 +3.38 69 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 57.31 +3.35 68 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.99 +0.28 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 4.71 +0.37 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.43 +0.37 63 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 6.10 +0.49 62 0 0 0
28AUG26 100.00 P 6.70 6.70 6.70 6.97 +0.51 62 1 1 +1
28AUG26 102.50 P 0.00 0.00 0.00 7.87 +0.53 62 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 8.93 +0.69 62 0 8 0
28AUG26 107.50 P 0.00 0.00 0.00 9.99 +0.69 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 11.12 +0.76 62 0 12 0
28AUG26 112.50 P 0.00 0.00 0.00 12.43 +0.97 62 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 13.82 +1.11 62 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 15.30 +1.29 63 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 16.68 +1.25 62 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 18.27 +1.46 63 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 19.93 +1.52 63 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 21.68 +1.63 64 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 23.41 +1.67 64 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 25.17 +1.70 64 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 27.10 +1.84 65 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 28.99 +1.88 65 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 30.91 +1.94 65 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 32.90 +2.02 66 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 34.90 +2.05 66 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 36.86 +2.00 66 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 39.00 +2.13 66 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 41.11 +2.20 67 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 43.29 +2.26 68 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 45.43 +2.52 68 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.82 +2.25 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.61 +0.12 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.96 +0.15 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.39 +0.18 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.83 +0.18 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.40 +0.27 63 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 3.98 +0.27 63 0 14 0
29SEP26 87.50 P 0.00 0.00 0.00 4.63 +0.35 63 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 5.37 +0.40 63 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 6.11 +0.40 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.78 +0.52 62 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.67 +0.54 62 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 8.56 +0.54 61 0 11 0
29SEP26 102.50 P 0.00 0.00 0.00 9.61 +0.69 61 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 10.69 +0.72 61 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 11.77 +0.72 61 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 13.14 +1.01 62 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 14.47 +1.10 62 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 15.74 +1.15 62 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 17.35 +1.42 62 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 18.74 +1.14 62 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 20.48 +1.61 63 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 22.12 +1.66 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.76 +1.67 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.58 +1.82 64 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 27.37 +1.88 64 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 29.01 +1.75 64 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 30.93 +1.89 64 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 32.93 +1.98 65 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 34.88 +2.06 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.84 +2.10 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.75 +1.69 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.77 +1.79 66 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 42.83 +1.77 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.90 +1.80 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.24 +2.10 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.36 +2.15 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.28 +1.97 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.43 +1.99 67 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.61 +2.03 67 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.80 +1.06 63 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.04 +1.13 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.25 +0.14 60 0 18 0
30DEC26 75.00 P 3.75 3.75 3.75 3.84 +0.22 60 1 4 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.44 +0.22 60 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.05 +0.23 60 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 5.82 +0.34 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.58 +0.33 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 7.35 +0.33 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 8.28 +0.48 60 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 9.22 +0.73 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.17 +0.47 60 0 66 0
30DEC26 97.50 P 10.80 10.80 10.80 11.20 +0.86 60 1 54 +1
30DEC26 100.00 P 0.00 0.00 0.00 11.98 +0.29 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 13.08 +0.63 59 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 14.28 +0.72 59 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 15.56 +0.88 59 0 46 0
30DEC26 110.00 P 0.00 0.00 0.00 16.86 +0.83 59 0 17 0
30DEC26 112.50 P 0.00 0.00 0.00 18.25 +1.06 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 19.69 +1.10 59 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 21.19 +1.20 60 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 22.74 +1.27 60 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 24.33 +1.33 60 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.02 +1.44 60 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 27.66 +1.47 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.28 +1.31 60 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 31.04 +1.46 60 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.85 +1.81 61 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.70 +1.87 61 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.59 +1.94 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.92 +1.42 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.81 +0.95 60 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 41.70 +0.94 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.59 +0.79 60 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 45.49 +1.69 60 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.41 +1.71 60 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.44 +1.84 60 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.48 +0.85 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 53.51 +0.84 60 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.63 +3.05 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.60 +0.80 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.66 +0.78 60 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.99 +2.00 64 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.71 +0.32 58 0 9 0
30MAR27 75.00 P 0.00 0.00 0.00 5.34 +0.33 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 6.08 +0.45 58 0 0 0
30MAR27 80.00 P 6.75 6.75 6.75 6.87 +0.46 58 1 7 +1
30MAR27 82.50 P 0.00 0.00 0.00 7.66 +0.46 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.50 +0.51 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.47 +0.62 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.44 +0.83 58 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.41 +0.62 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.48 +0.72 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.23 +0.80 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.44 +0.88 57 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 15.50 +0.81 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.70 +0.87 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.04 +1.07 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.42 +1.14 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.86 +1.24 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.34 +1.30 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.86 +1.35 57 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 25.43 +1.41 57 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.05 +1.47 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.69 +1.52 58 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 30.50 +1.28 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.20 +1.59 59 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 33.64 +1.34 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.38 +1.59 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.12 +0.93 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.86 +1.59 58 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 41.36 +2.35 60 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.39 +1.63 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.29 +1.07 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.19 +1.06 58 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.10 +1.87 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.01 +1.87 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.93 +1.89 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.85 +1.89 58 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.84 +1.97 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.89 +2.09 58 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.94 +2.15 58 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.99 +2.15 58 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.05 +2.16 58 0 0 0
TOTAL PUT 134 5,977 +63
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$ 127.00
22MAY26 102.50 C 0.00 0.00 0.00 24.50 - 0 0 0 -
22MAY26 105.00 C 0.00 0.00 0.00 22.00 - 0 0 0 -
22MAY26 107.50 C 0.00 0.00 0.00 19.50 - 0 0 0 -
22MAY26 110.00 C 0.00 0.00 0.00 17.00 +0.99 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 14.50 +1.00 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 12.00 +0.99 0 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 9.50 +0.99 0 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 7.00 +0.79 0 0 0 -1
22MAY26 122.50 C 4.00 5.50 3.90 4.50 +0.69 0 137 0 -61
22MAY26 125.00 C 1.80 3.34 1.51 2.00 +0.03 0 180 0 -180
22MAY26 127.50 C 0.85 1.20 0.02 0.00 -0.75 0 5,083 2,265 +1,561
22MAY26 130.00 C 0.20 0.20 0.01 0.00 -0.22 0 1,631 1,306 +480
22MAY26 132.50 C 0.02 0.02 0.01 0.00 -0.05 0 136 1,261 -81
22MAY26 135.00 C 0.01 0.02 0.01 0.00 -0.01 0 23 3,395 -3
22MAY26 137.50 C 0.01 0.02 0.01 0.00 -0.01 0 43 1,007 -41
22MAY26 140.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 3,927 -2
22MAY26 142.50 C 0.01 0.01 0.01 0.00 -0.01 0 298 2,510 -298
22MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,728 0
22MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 476 0
22MAY26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 60 2,205 -3
22MAY26 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 140 1,861 0
22MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 494 0
22MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
22MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
22MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
28MAY26 60.00 C 0.00 0.00 0.00 67.03 +0.90 184 0 378 0
28MAY26 62.50 C 0.00 0.00 0.00 64.53 +1.00 171 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 62.03 +1.00 157 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 59.53 +1.00 142 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 57.03 +1.00 115 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 54.53 +0.99 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 52.03 +0.99 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 49.53 +0.97 0 0 0 0
28MAY26 80.00 C 48.00 48.00 48.00 47.03 +0.99 0 2 22 -2
28MAY26 82.50 C 0.00 0.00 0.00 44.60 +1.06 144 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.10 +1.03 135 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 39.58 +1.04 120 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.10 +1.09 117 0 22 0
28MAY26 92.50 C 0.00 0.00 0.00 34.60 +1.05 109 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.09 +1.04 98 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.59 +1.07 90 0 130 0
28MAY26 100.00 C 0.00 0.00 0.00 27.11 +1.06 86 0 1,088 0
28MAY26 102.50 C 0.00 0.00 0.00 24.60 +1.05 76 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 22.04 +0.99 0 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 19.55 +0.99 45 0 49 0
28MAY26 110.00 C 0.00 0.00 0.00 17.05 +0.98 38 0 1,076 0
28MAY26 112.50 C 0.00 0.00 0.00 14.55 +0.95 31 0 59 0
28MAY26 115.00 C 12.80 12.80 12.80 12.07 +0.90 34 2 46 -2
28MAY26 117.50 C 0.00 0.00 0.00 9.63 +0.78 34 0 451 0
28MAY26 120.00 C 8.15 9.00 7.57 7.30 +0.50 34 59 5,054 -33
28MAY26 122.50 C 4.83 5.93 4.83 5.10 +0.14 32 5 1,967 -1
28MAY26 125.00 C 3.36 4.20 3.10 3.45 +0.19 35 416 6,067 +26
28MAY26 127.50 C 2.00 2.84 1.85 2.00 -0.06 34 1,785 5,487 -294
28MAY26 130.00 C 1.25 1.70 1.05 1.11 -0.14 34 4,481 8,319 -391
28MAY26 132.50 C 0.89 1.00 0.54 0.53 -0.16 34 3,314 5,421 -337
28MAY26 135.00 C 0.39 0.51 0.30 0.22 -0.13 34 1,086 6,802 +135
28MAY26 137.50 C 0.27 0.32 0.19 0.09 -0.07 34 1,026 4,345 +137
28MAY26 140.00 C 0.19 0.20 0.11 0.03 -0.04 34 1,347 7,426 +94
28MAY26 142.50 C 0.14 0.14 0.11 0.01 -0.02 34 175 4,312 -89
28MAY26 145.00 C 0.10 0.12 0.07 0.01 -0.01 39 126 4,988 +26
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,517 0
28MAY26 150.00 C 0.07 0.08 0.05 0.01 0.00 48 161 9,407 -22
28MAY26 152.50 C 0.05 0.08 0.05 0.01 0.00 52 4 2,387 0
28MAY26 155.00 C 0.01 0.05 0.01 0.01 0.00 56 6 2,974 -6
28MAY26 157.50 C 0.04 0.04 0.04 0.01 0.00 60 1 3,538 0
28MAY26 160.00 C 0.03 0.03 0.03 0.01 0.00 64 6 4,589 -4
28MAY26 162.50 C 0.04 0.04 0.04 0.01 0.00 68 1 1,082 -1
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,775 0
28MAY26 167.50 C 0.04 0.04 0.04 0.01 0.00 76 46 1,151 -46
28MAY26 170.00 C 0.04 0.04 0.04 0.01 0.00 79 5 2,118 0
28MAY26 172.50 C 0.01 0.01 0.01 0.01 0.00 83 3 492 +3
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 462 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 90 0 118 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,008 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 97 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,769 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 109 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,558 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 115 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 118 0 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 130 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 135 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 140 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 146 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 151 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 155 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 160 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 165 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 169 0 310 0
29MAY26 102.50 C 0.00 0.00 0.00 24.62 - 72 0 0 -
29MAY26 105.00 C 0.00 0.00 0.00 22.05 - 0 0 0 -
29MAY26 107.50 C 0.00 0.00 0.00 19.55 - 0 0 0 -
29MAY26 110.00 C 0.00 0.00 0.00 17.06 +0.97 37 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 14.57 +0.94 35 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 12.11 +0.87 36 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 9.72 +0.61 36 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 7.44 +0.45 35 2 2 +2
29MAY26 122.50 C 0.00 0.00 0.00 5.58 +0.47 39 0 31 0
29MAY26 125.00 C 3.56 3.82 3.56 3.69 +0.24 36 11 11 +9
29MAY26 127.50 C 2.17 3.00 2.17 2.37 -0.01 36 95 281 +45
29MAY26 130.00 C 1.67 2.00 1.33 1.41 -0.07 36 760 354 +217
29MAY26 132.50 C 1.13 1.20 0.77 0.76 -0.10 36 371 389 +200
29MAY26 135.00 C 0.66 0.72 0.42 0.38 -0.10 36 271 814 +23
29MAY26 137.50 C 0.36 0.41 0.26 0.17 -0.08 36 136 420 +98
29MAY26 140.00 C 0.25 0.26 0.18 0.07 -0.05 36 128 404 +43
29MAY26 142.50 C 0.17 0.17 0.14 0.03 -0.03 36 8 176 +6
29MAY26 145.00 C 0.12 0.12 0.09 0.01 -0.02 36 66 191 +55
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 82 0
29MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29MAY26 155.00 C 0.10 0.10 0.10 0.01 0.00 52 39 56 +39
29JUN26 60.00 C 0.00 0.00 0.00 67.08 +0.89 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.58 +0.89 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.09 +1.02 75 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.59 +1.03 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.21 +1.18 94 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.71 +1.08 89 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.21 +1.07 83 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.53 +0.93 0 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 47.22 +1.07 75 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 44.60 +0.98 0 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 42.24 +1.12 67 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 39.74 +1.11 63 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 37.25 +0.98 59 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 34.78 +1.09 56 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 32.27 +0.97 52 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 29.79 +0.26 48 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 27.31 +1.26 45 0 2,200 0
29JUN26 102.50 C 0.00 0.00 0.00 24.86 +1.08 43 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 22.31 +0.91 37 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 19.95 +0.87 37 0 3,420 0
29JUN26 110.00 C 0.00 0.00 0.00 17.68 +0.31 37 0 218 0
29JUN26 112.50 C 0.00 0.00 0.00 15.48 +0.62 37 0 664 0
29JUN26 115.00 C 0.00 0.00 0.00 13.34 +0.70 36 0 3,060 0
29JUN26 117.50 C 0.00 0.00 0.00 11.50 +0.61 37 0 1,329 0
29JUN26 120.00 C 10.40 10.40 9.98 9.80 +0.53 37 365 8,239 -305
29JUN26 122.50 C 8.46 8.46 8.46 8.30 +0.48 38 18 2,490 0
29JUN26 125.00 C 6.63 7.15 6.63 6.98 +0.48 38 42 6,159 +1
29JUN26 127.50 C 5.36 6.36 5.36 5.67 +0.28 37 263 3,536 -66
29JUN26 130.00 C 4.70 5.25 4.37 4.66 +0.15 38 365 8,123 -123
29JUN26 132.50 C 3.66 4.17 3.51 3.79 +0.16 38 1,426 7,791 +300
29JUN26 135.00 C 3.00 3.51 2.92 3.02 +0.14 38 1,890 11,782 +139
29JUN26 137.50 C 2.56 2.87 2.36 2.39 +0.10 38 329 6,608 -102
29JUN26 140.00 C 2.01 2.38 1.91 1.86 +0.06 38 714 10,923 +208
29JUN26 142.50 C 1.61 1.91 1.56 1.42 +0.03 38 438 8,695 +28
29JUN26 145.00 C 1.33 1.59 1.25 1.09 +0.03 38 762 9,778 -14
29JUN26 147.50 C 1.25 1.27 1.07 0.83 +0.01 38 98 5,327 -31
29JUN26 150.00 C 0.96 1.07 0.85 0.61 0.00 38 314 18,249 +84
29JUN26 152.50 C 0.81 0.84 0.74 0.46 +0.01 38 306 2,367 +210
29JUN26 155.00 C 0.71 0.73 0.62 0.34 0.00 38 140 3,797 +51
29JUN26 157.50 C 0.60 0.63 0.60 0.24 -0.01 37 17 2,209 +4
29JUN26 160.00 C 0.48 0.53 0.44 0.18 0.00 38 136 12,881 +27
29JUN26 162.50 C 0.00 0.00 0.00 0.13 0.00 38 0 4,437 0
29JUN26 165.00 C 0.36 0.40 0.36 0.09 0.00 38 116 9,321 +48
29JUN26 167.50 C 0.32 0.32 0.32 0.07 0.00 38 12 3,687 0
29JUN26 170.00 C 0.25 0.25 0.25 0.05 0.00 38 4 7,514 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 3,602 0
29JUN26 175.00 C 0.22 0.24 0.22 0.02 -0.01 37 33 15,690 +4
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 831 0
29JUN26 180.00 C 0.17 0.18 0.17 0.01 0.00 38 12 7,719 +8
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,265 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7,536 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 0.00 0.00 0.00 0.01 0.00 54 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 57 0 806 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 674 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,086 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,373 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 883 0
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 0.01 0.01 0.01 0.01 0.00 76 1 199 -1
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 80 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 83 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 67.08 +0.89 64 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 64.58 +0.89 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 62.09 +1.00 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 59.59 +1.00 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 57.37 +1.27 82 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 54.88 +1.25 78 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 52.37 +1.23 73 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 49.89 +1.28 70 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 47.39 +1.24 66 0 8 0
30JUL26 82.50 C 0.00 0.00 0.00 44.90 +1.28 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 42.35 +1.23 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.91 +1.28 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.39 +1.12 51 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 34.78 +1.09 44 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 32.33 +1.03 42 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 29.79 +0.26 38 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 27.43 +0.79 38 0 60 0
30JUL26 102.50 C 0.00 0.00 0.00 25.13 +0.60 38 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 22.93 +0.82 38 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 20.81 +0.76 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.78 +0.70 38 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 16.89 +0.67 38 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 15.11 +0.60 38 0 530 0
30JUL26 117.50 C 0.00 0.00 0.00 13.42 +0.48 38 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 12.10 +0.67 39 0 1,050 0
30JUL26 122.50 C 10.22 10.22 10.22 10.62 +0.68 39 50 1,016 +50
30JUL26 125.00 C 9.27 9.85 9.27 9.28 +0.43 38 864 5,138 +534
30JUL26 127.50 C 7.90 8.68 7.82 8.13 +0.43 39 217 2,485 -4
30JUL26 130.00 C 6.95 7.56 6.95 7.08 +0.34 39 903 2,721 +154
30JUL26 132.50 C 5.95 6.30 5.95 6.14 +0.26 39 68 2,022 +31
30JUL26 135.00 C 5.13 5.85 5.13 5.28 +0.20 39 157 6,137 +104
30JUL26 137.50 C 4.60 4.99 4.48 4.54 +0.20 39 194 2,813 +100
30JUL26 140.00 C 3.99 4.40 3.96 3.84 +0.14 39 157 7,431 -21
30JUL26 142.50 C 3.50 3.81 3.43 3.26 +0.14 39 173 1,539 +146
30JUL26 145.00 C 3.08 3.31 2.92 2.74 +0.10 39 379 2,590 -75
30JUL26 147.50 C 2.67 2.87 2.59 2.30 +0.09 38 382 1,597 +313
30JUL26 150.00 C 2.41 2.52 2.20 1.92 +0.06 38 501 7,036 +277
30JUL26 152.50 C 2.00 2.24 1.95 1.60 +0.06 38 636 993 +447
30JUL26 155.00 C 1.77 1.92 1.69 1.32 +0.04 38 575 2,250 +166
30JUL26 157.50 C 0.00 0.00 0.00 1.09 +0.03 38 0 1,303 0
30JUL26 160.00 C 1.34 1.42 1.24 0.89 +0.02 38 80 3,977 +2
30JUL26 162.50 C 1.15 1.15 1.11 0.74 +0.02 38 54 907 0
30JUL26 165.00 C 1.03 1.07 1.02 0.59 +0.01 38 12 1,840 +1
30JUL26 167.50 C 0.00 0.00 0.00 0.49 +0.01 38 0 3,061 0
30JUL26 170.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 479 0
30JUL26 172.50 C 0.76 0.77 0.76 0.32 0.00 38 13 231 +3
30JUL26 175.00 C 0.60 0.60 0.60 0.25 0.00 38 7 1,450 0
30JUL26 177.50 C 0.00 0.00 0.00 0.20 0.00 38 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 560 0
30JUL26 182.50 C 0.00 0.00 0.00 0.13 0.00 38 0 196 0
30JUL26 185.00 C 0.46 0.46 0.46 0.11 0.00 38 2 139 0
30JUL26 187.50 C 0.00 0.00 0.00 0.08 0.00 38 0 81 0
30JUL26 190.00 C 0.00 0.00 0.00 0.07 0.00 39 0 141 0
30JUL26 192.50 C 0.00 0.00 0.00 0.06 0.00 39 0 127 0
30JUL26 195.00 C 0.27 0.27 0.27 0.04 0.00 38 2 3 +2
30JUL26 197.50 C 0.00 0.00 0.00 0.03 0.00 38 0 13 0
30JUL26 200.00 C 0.00 0.00 0.00 0.02 0.00 37 0 650 0
30JUL26 205.00 C 0.22 0.23 0.22 0.01 0.00 37 21 195 +17
30JUL26 210.00 C 0.18 0.18 0.18 0.01 0.00 39 2 430 -2
28AUG26 60.00 C 0.00 0.00 0.00 67.08 +0.89 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 64.58 +0.89 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 62.09 +0.98 56 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 59.59 +0.94 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 57.37 +1.25 69 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 54.88 +1.22 65 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 52.37 +1.23 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 49.89 +1.25 59 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 47.39 +1.15 55 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 44.90 +1.12 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 42.43 +1.03 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.91 +0.85 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.50 +0.78 44 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.33 +0.86 46 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 32.88 +0.68 43 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 30.65 +0.71 43 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 28.47 +0.68 42 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 26.35 +0.65 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.08 +0.40 40 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 22.15 +0.72 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 20.32 +1.20 40 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 18.59 +0.66 40 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 16.93 +0.64 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 15.48 +0.53 40 0 0 0
28AUG26 120.00 C 13.71 13.71 13.71 13.99 +0.48 40 30 31 +30
28AUG26 122.50 C 12.37 12.37 12.37 12.69 +0.49 40 60 251 +60
28AUG26 125.00 C 11.59 12.09 11.59 11.47 +0.47 40 115 199 +39
28AUG26 127.50 C 10.45 10.97 10.45 10.30 +0.40 40 60 950 +55
28AUG26 130.00 C 9.39 9.82 9.39 9.26 +0.37 40 135 1,787 +130
28AUG26 132.50 C 0.00 0.00 0.00 8.34 +0.34 41 0 2,539 0
28AUG26 135.00 C 7.50 7.50 7.50 7.46 +0.35 41 1 1,385 0
28AUG26 137.50 C 7.06 7.06 7.06 6.59 +0.27 41 1 142 0
28AUG26 140.00 C 6.18 6.50 6.00 5.86 +0.27 40 122 622 +36
28AUG26 142.50 C 5.55 5.57 5.32 5.14 +0.23 40 93 343 +59
28AUG26 145.00 C 4.88 5.10 4.68 4.56 +0.21 40 126 717 +17
28AUG26 147.50 C 4.39 4.61 4.27 3.99 +0.20 40 264 1,057 +198
28AUG26 150.00 C 3.89 4.11 3.81 3.49 +0.15 40 168 4,554 +61
28AUG26 152.50 C 3.50 3.64 3.42 3.07 +0.15 40 228 690 +227
28AUG26 155.00 C 3.05 3.28 3.05 2.65 +0.12 40 285 1,175 +284
28AUG26 157.50 C 2.92 3.02 2.77 2.33 +0.11 40 295 373 -110
28AUG26 160.00 C 2.52 2.69 2.49 2.02 +0.11 40 306 1,474 +83
28AUG26 162.50 C 2.42 2.42 2.38 1.74 +0.07 40 145 958 -65
28AUG26 165.00 C 2.18 2.20 2.18 1.52 +0.07 40 66 1,426 +1
28AUG26 167.50 C 1.90 1.90 1.90 1.30 +0.07 40 15 315 -15
28AUG26 170.00 C 0.00 0.00 0.00 1.12 +0.04 40 0 209 0
28AUG26 172.50 C 0.00 0.00 0.00 0.98 +0.05 40 0 255 0
28AUG26 175.00 C 0.00 0.00 0.00 0.83 +0.05 40 0 550 0
28AUG26 177.50 C 0.00 0.00 0.00 0.71 +0.03 40 0 358 0
28AUG26 180.00 C 1.20 1.20 1.16 0.62 +0.03 40 51 409 +50
28AUG26 182.50 C 0.00 0.00 0.00 0.52 +0.03 40 0 166 0
28AUG26 185.00 C 0.87 0.98 0.87 0.45 +0.02 40 18 66 +18
28AUG26 187.50 C 0.00 0.00 0.00 0.38 +0.01 40 0 86 0
28AUG26 190.00 C 0.84 0.84 0.84 0.32 +0.02 40 50 155 +50
28AUG26 192.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 10 0
28AUG26 195.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 118 0
28AUG26 197.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 251 0
29SEP26 60.00 C 0.00 0.00 0.00 67.08 +0.83 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 64.58 +0.83 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.37 +1.23 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.92 +1.13 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.37 +0.96 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.90 +0.93 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.45 +0.92 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.08 +0.92 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.71 +0.93 52 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 45.30 +0.87 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.00 +1.03 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.46 +0.70 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.18 +0.67 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.94 +0.70 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 33.92 +0.79 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 31.62 +0.68 43 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 29.55 +0.66 42 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 27.54 +0.66 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.74 +0.81 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 23.47 +0.31 40 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 21.73 +0.63 40 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 20.09 +0.63 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 18.49 +0.55 40 0 219 0
29SEP26 117.50 C 17.00 17.00 17.00 17.17 +0.56 40 45 125 +45
29SEP26 120.00 C 16.31 16.31 15.70 15.76 +0.53 40 60 2,310 +9
29SEP26 122.50 C 15.14 15.14 15.01 14.39 +0.45 40 90 2,160 0
29SEP26 125.00 C 13.70 13.70 13.70 13.24 +0.49 40 20 4,140 0
29SEP26 127.50 C 0.00 0.00 0.00 12.07 +0.42 40 0 2,019 0
29SEP26 130.00 C 11.37 11.37 11.37 11.02 +0.42 40 30 8,390 0
29SEP26 132.50 C 10.27 10.63 10.27 10.12 +0.59 41 30 1,445 0
29SEP26 135.00 C 9.24 9.24 9.24 9.24 +0.54 41 30 5,820 +30
29SEP26 137.50 C 8.43 8.43 8.43 8.35 +0.31 41 30 1,837 +30
29SEP26 140.00 C 8.03 8.03 8.03 7.54 +0.33 41 132 7,975 +2
29SEP26 142.50 C 7.01 7.24 7.01 6.83 +0.24 41 110 3,686 +30
29SEP26 145.00 C 6.30 6.80 6.30 6.11 +0.21 40 181 13,313 +151
29SEP26 147.50 C 5.93 6.11 5.93 5.52 +0.18 40 141 2,908 +30
29SEP26 150.00 C 5.47 5.47 5.18 4.97 +0.18 40 450 8,353 0
29SEP26 152.50 C 5.10 5.10 5.10 4.41 +0.14 40 2 2,127 0
29SEP26 155.00 C 0.00 0.00 0.00 3.98 +0.12 40 0 8,836 0
29SEP26 157.50 C 0.00 0.00 0.00 3.57 +0.13 40 0 1,315 0
29SEP26 160.00 C 0.00 0.00 0.00 3.15 +0.10 40 0 8,620 0
29SEP26 162.50 C 0.00 0.00 0.00 2.84 +0.09 40 0 844 0
29SEP26 165.00 C 3.25 3.25 3.03 2.53 +0.08 40 16 6,010 +14
29SEP26 167.50 C 0.00 0.00 0.00 2.23 +0.08 40 0 2,698 0
29SEP26 170.00 C 2.70 2.70 2.60 1.99 +0.05 40 17 6,122 +17
29SEP26 172.50 C 2.28 2.30 2.28 1.78 +0.06 40 2 5,157 -2
29SEP26 175.00 C 2.16 2.16 2.16 1.57 +0.06 40 10 11,206 -10
29SEP26 177.50 C 0.00 0.00 0.00 1.38 +0.03 40 0 6,214 0
29SEP26 180.00 C 1.94 1.94 1.94 1.24 +0.04 40 3 5,223 0
29SEP26 182.50 C 0.00 0.00 0.00 1.09 +0.03 40 0 755 0
29SEP26 185.00 C 1.64 1.64 1.64 0.95 +0.03 40 60 1,953 +1
29SEP26 187.50 C 0.00 0.00 0.00 0.85 +0.02 40 0 689 0
29SEP26 190.00 C 1.23 1.23 1.23 0.75 +0.02 40 8 837 +8
29SEP26 192.50 C 0.00 0.00 0.00 0.66 +0.02 40 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.57 +0.01 40 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.51 +0.01 40 0 499 0
29SEP26 200.00 C 0.95 0.99 0.95 0.45 +0.01 40 31 7,568 -30
29SEP26 205.00 C 0.00 0.00 0.00 0.34 0.00 40 0 207 0
29SEP26 210.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 412 0
29SEP26 215.00 C 0.00 0.00 0.00 0.20 0.00 40 0 360 0
29SEP26 220.00 C 0.58 0.58 0.58 0.16 0.00 40 12 4,068 +12
29SEP26 225.00 C 0.00 0.00 0.00 0.12 0.00 40 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.09 0.00 40 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.07 0.00 40 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.06 0.00 41 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 0.00 40 0 191 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 0.00 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 67.68 +0.93 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 65.50 +1.16 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 63.11 +1.08 57 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 60.77 +1.16 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.42 +1.15 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.08 +1.13 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.77 +1.13 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.28 +0.92 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.00 +0.71 47 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 46.95 +1.04 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 44.61 +0.87 45 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 42.47 +0.68 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 40.54 +0.87 45 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 38.34 +0.65 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.34 +0.43 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 34.57 +0.75 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.53 +0.61 42 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 30.85 +0.54 43 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 29.05 +0.76 42 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 27.41 +0.65 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.79 +0.62 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 23.81 +0.31 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.40 +0.37 40 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 20.98 +0.57 40 0 929 0
30DEC26 120.00 C 19.50 19.50 19.50 20.30 +0.54 42 3 220 -3
30DEC26 122.50 C 18.60 18.60 18.60 18.49 +0.53 40 1 150 0
30DEC26 125.00 C 17.41 17.41 17.41 17.58 +0.53 41 30 744 0
30DEC26 127.50 C 16.52 17.09 16.20 16.47 +0.50 41 59 1,190 +55
30DEC26 130.00 C 15.86 15.86 15.50 15.50 +0.41 41 56 8,947 0
30DEC26 132.50 C 14.45 14.45 14.45 14.42 +0.33 41 1 5,037 0
30DEC26 135.00 C 13.99 13.99 13.99 13.54 +0.42 41 60 2,003 +60
30DEC26 137.50 C 0.00 0.00 0.00 12.67 +0.44 41 0 817 0
30DEC26 140.00 C 11.62 12.59 11.62 11.81 +0.37 41 70 4,376 +1
30DEC26 142.50 C 0.00 0.00 0.00 10.95 +0.34 41 0 1,117 0
30DEC26 145.00 C 10.78 10.78 10.41 10.22 +0.30 41 36 8,651 -4
30DEC26 147.50 C 0.00 0.00 0.00 9.53 +0.30 41 0 1,722 0
30DEC26 150.00 C 9.24 9.76 8.96 8.84 +0.29 41 538 7,068 -248
30DEC26 152.50 C 8.75 8.91 8.57 8.16 +0.23 41 165 211 +65
30DEC26 155.00 C 8.25 8.41 8.21 7.62 +0.22 41 136 3,140 +136
30DEC26 157.50 C 0.00 0.00 0.00 7.09 +0.22 41 0 581 0
30DEC26 160.00 C 7.21 7.53 6.95 6.56 +0.22 41 33 5,113 +29
30DEC26 162.50 C 6.55 6.55 6.55 6.03 +0.17 41 50 405 0
30DEC26 165.00 C 6.53 6.53 6.30 5.63 +0.16 41 202 9,946 +202
30DEC26 167.50 C 6.15 6.15 6.15 5.24 +0.17 41 20 1,574 0
30DEC26 170.00 C 5.45 5.75 5.33 4.84 +0.16 41 53 19,994 0
30DEC26 172.50 C 5.16 5.30 5.16 4.45 +0.16 41 16 1,186 -14
30DEC26 175.00 C 5.18 5.18 4.95 4.13 +0.12 41 145 755 -3
30DEC26 177.50 C 4.53 4.56 4.53 3.84 +0.12 41 79 760 -14
30DEC26 180.00 C 4.28 4.68 4.28 3.55 +0.12 41 56 3,422 +20
30DEC26 182.50 C 4.02 4.06 4.02 3.27 +0.12 41 80 904 +65
30DEC26 185.00 C 3.80 3.80 3.80 2.99 +0.08 41 8 651 +8
30DEC26 187.50 C 3.73 3.73 3.73 2.79 +0.08 41 65 146 +65
30DEC26 190.00 C 0.00 0.00 0.00 2.59 +0.08 41 0 892 0
30DEC26 192.50 C 3.19 3.25 3.19 2.39 +0.08 41 130 282 +98
30DEC26 195.00 C 3.12 3.12 3.12 2.19 +0.08 41 15 594 +15
30DEC26 197.50 C 0.00 0.00 0.00 2.01 +0.12 41 0 360 0
30DEC26 200.00 C 2.68 2.75 2.68 1.87 +0.06 41 76 733 0
30DEC26 205.00 C 0.00 0.00 0.00 1.60 +0.06 41 0 1,791 0
30DEC26 210.00 C 2.10 2.10 2.10 1.33 +0.03 41 3 319 0
30DEC26 215.00 C 0.00 0.00 0.00 1.15 +0.03 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 0.98 +0.04 41 0 157 0
30DEC26 225.00 C 0.00 0.00 0.00 0.79 -0.01 40 0 342 0
30DEC26 230.00 C 1.53 1.53 1.53 0.69 0.00 40 90 397 +90
30DEC26 235.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 234 0
30DEC26 240.00 C 1.14 1.14 1.14 0.50 +0.01 41 22 267 +22
30DEC26 245.00 C 0.00 0.00 0.00 0.42 0.00 40 0 61 0
30DEC26 250.00 C 1.08 1.08 1.08 0.35 0.00 40 30 174 +20
30DEC26 255.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 95 0
30DEC26 260.00 C 0.84 0.84 0.84 0.26 +0.01 41 9 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.22 0.00 40 0 225 0
30DEC26 270.00 C 0.00 0.00 0.00 0.18 0.00 40 0 178 0
30DEC26 275.00 C 0.76 0.76 0.76 0.16 +0.01 41 65 455 +65
30DEC26 280.00 C 0.71 0.71 0.71 0.14 +0.01 41 65 170 +65
30DEC26 285.00 C 0.54 0.68 0.54 0.11 0.00 40 135 197 +135
30DEC26 290.00 C 0.62 0.62 0.62 0.10 +0.01 41 65 120 +65
30DEC26 295.00 C 0.60 0.60 0.60 0.08 0.00 40 65 139 +15
30DEC26 300.00 C 0.57 0.57 0.57 0.07 0.00 40 65 2,060 +65
30MAR27 60.00 C 0.00 0.00 0.00 68.88 +1.18 58 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 66.56 +1.17 56 0 0 0
30MAR27 65.00 C 65.00 65.00 65.00 64.25 +1.18 54 3 4 +3
30MAR27 67.50 C 0.00 0.00 0.00 62.01 +1.23 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.75 +1.26 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.11 +0.86 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.28 +1.24 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 53.10 +1.15 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.76 +0.93 47 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 48.66 +0.95 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 46.60 +0.94 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.40 +0.75 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.50 +0.81 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.48 +0.70 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.70 +0.72 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.81 +0.80 43 0 0 0
30MAR27 100.00 C 35.50 36.50 35.50 35.21 +0.77 43 3 58 +2
30MAR27 102.50 C 0.00 0.00 0.00 33.34 +0.60 42 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 31.70 +0.66 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 30.12 +0.55 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.60 +0.54 41 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 27.14 +0.51 41 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 25.85 +0.34 41 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 24.52 +0.69 41 0 21 0
30MAR27 120.00 C 24.00 24.00 24.00 23.53 +0.54 42 5 2,474 0
30MAR27 122.50 C 0.00 0.00 0.00 22.04 +0.64 41 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 20.82 +0.47 41 0 1,701 0
30MAR27 127.50 C 20.49 20.49 20.49 19.84 +0.42 41 1 3,313 0
30MAR27 130.00 C 18.50 19.20 18.50 18.81 +0.40 41 245 2,348 +194
30MAR27 132.50 C 0.00 0.00 0.00 17.84 +0.48 41 0 960 0
30MAR27 135.00 C 16.50 16.50 16.50 16.88 +0.44 41 31 943 +1
30MAR27 137.50 C 16.88 16.88 16.88 15.97 +0.43 41 1 382 0
30MAR27 140.00 C 15.60 15.60 15.60 15.13 +0.41 41 4 2,594 0
30MAR27 142.50 C 0.00 0.00 0.00 14.29 +0.37 41 0 266 0
30MAR27 145.00 C 0.00 0.00 0.00 13.45 +0.37 41 0 80 0
30MAR27 147.50 C 0.00 0.00 0.00 12.68 +0.30 41 0 177 0
30MAR27 150.00 C 13.00 13.00 12.50 12.02 +0.30 41 4 253 +1
30MAR27 152.50 C 0.00 0.00 0.00 11.35 +0.30 41 0 256 0
30MAR27 155.00 C 11.24 11.24 11.24 10.68 +0.29 41 1 2,570 0
30MAR27 157.50 C 11.03 11.03 11.03 10.02 +0.26 41 60 392 -1
30MAR27 160.00 C 0.00 0.00 0.00 9.48 +0.23 41 0 1,502 0
30MAR27 162.50 C 0.00 0.00 0.00 8.97 +0.23 41 0 584 0
30MAR27 165.00 C 0.00 0.00 0.00 8.45 +0.22 41 0 1,862 0
30MAR27 167.50 C 8.95 8.95 8.95 7.94 +0.23 41 6 47 +6
30MAR27 170.00 C 0.00 0.00 0.00 7.43 +0.19 41 0 105 0
30MAR27 172.50 C 0.00 0.00 0.00 7.03 +0.17 41 0 81 0
30MAR27 175.00 C 0.00 0.00 0.00 6.65 +0.17 41 0 247 0
30MAR27 177.50 C 7.05 7.17 7.05 6.27 +0.17 41 2 122 0
30MAR27 180.00 C 6.99 6.99 6.99 5.89 +0.17 41 65 119 +3
30MAR27 182.50 C 0.00 0.00 0.00 5.50 +0.16 41 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 5.18 +0.12 41 0 141 0
30MAR27 187.50 C 0.00 0.00 0.00 4.90 +0.12 41 0 119 0
30MAR27 190.00 C 5.60 5.60 5.60 4.63 +0.12 41 5 171 +5
30MAR27 192.50 C 5.48 5.48 5.48 4.35 +0.12 41 15 167 +10
30MAR27 195.00 C 5.05 5.30 4.90 4.08 +0.12 41 112 905 +43
TOTAL CALL 44,431 746,247 +6,903
22MAY26 102.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 105.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 107.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
22MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
22MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 753 0
22MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 640 0
22MAY26 120.00 P 0.07 0.07 0.01 0.00 -0.05 0 15 1,191 -9
22MAY26 122.50 P 0.06 0.06 0.01 0.00 -0.26 0 206 1,186 +30
22MAY26 125.00 P 0.25 0.44 0.01 0.00 -0.88 0 1,841 408 -3,598
22MAY26 127.50 P 0.88 1.53 0.18 0.50 -1.72 0 1,245 567 -1,045
22MAY26 130.00 P 2.65 3.79 1.78 3.00 -1.33 0 474 0 -793
22MAY26 132.50 P 5.23 5.70 4.00 5.50 -1.04 0 469 0 -728
22MAY26 135.00 P 8.00 8.20 6.90 8.00 -1.21 0 748 0 -1,098
22MAY26 137.50 P 11.00 11.50 9.40 10.50 -1.00 0 268 0 -259
22MAY26 140.00 P 13.00 13.00 11.97 13.00 -1.00 0 228 0 -213
22MAY26 142.50 P 15.50 15.50 14.31 15.50 -1.00 0 84 0 -80
22MAY26 145.00 P 0.00 0.00 0.00 18.00 -1.00 0 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 20.50 -1.01 0 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 23.00 -1.01 0 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 25.50 -1.00 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 28.00 -1.00 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 30.50 -1.00 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 33.00 -1.00 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 35.50 -1.01 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 199 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 179 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 169 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 151 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 143 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 134 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 126 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2,488 0
28MAY26 85.00 P 0.01 0.01 0.01 0.01 0.00 111 100 2,051 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,877 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 652 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 847 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,380 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 902 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,556 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,032 0
28MAY26 110.00 P 0.08 0.10 0.06 0.01 -0.01 43 42 9,020 -15
28MAY26 112.50 P 0.15 0.15 0.09 0.01 -0.03 37 46 4,553 -26
28MAY26 115.00 P 0.21 0.21 0.10 0.03 -0.09 35 80 7,852 -77
28MAY26 117.50 P 0.21 0.25 0.16 0.08 -0.22 34 154 4,940 -99
28MAY26 120.00 P 0.50 0.50 0.27 0.25 -0.42 34 780 12,775 +544
28MAY26 122.50 P 0.73 0.95 0.50 0.64 -0.66 34 1,359 5,968 -382
28MAY26 125.00 P 1.43 1.76 1.04 1.34 -0.86 34 1,933 9,653 -575
28MAY26 127.50 P 2.64 3.03 1.91 2.47 -1.14 34 1,988 8,191 -369
28MAY26 130.00 P 4.50 4.65 3.45 4.08 -1.23 35 1,136 10,008 -533
28MAY26 132.50 P 6.80 6.80 5.00 6.08 -1.00 36 116 6,154 -23
28MAY26 135.00 P 8.68 8.68 7.50 8.17 -1.40 33 149 5,940 -62
28MAY26 137.50 P 11.14 11.40 9.67 10.55 -1.41 34 159 3,312 -57
28MAY26 140.00 P 12.98 14.48 12.00 13.20 -1.10 49 99 1,708 -31
28MAY26 142.50 P 16.50 16.50 14.55 15.50 -1.50 0 39 2,289 +23
28MAY26 145.00 P 17.40 17.40 17.13 18.00 -1.00 0 13 3,980 -7
28MAY26 147.50 P 0.00 0.00 0.00 20.50 -1.01 0 0 2,026 0
28MAY26 150.00 P 24.01 24.01 23.70 23.00 -1.01 0 12 3,696 -12
28MAY26 152.50 P 25.20 25.20 25.20 25.50 -1.00 0 1 332 0
28MAY26 155.00 P 0.00 0.00 0.00 28.00 -1.00 0 0 909 -12
28MAY26 157.50 P 0.00 0.00 0.00 30.50 -1.00 0 0 206 0
28MAY26 160.00 P 0.00 0.00 0.00 33.00 -1.00 0 0 282 0
28MAY26 162.50 P 0.00 0.00 0.00 35.50 -1.04 0 0 60 0
28MAY26 165.00 P 0.00 0.00 0.00 38.00 -1.00 0 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 40.50 -1.00 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 43.06 -0.98 103 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 45.50 -1.00 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 48.00 -1.00 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 50.50 -1.02 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 53.00 -1.19 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 55.50 -1.00 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 58.00 -1.03 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 60.50 -1.18 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 63.00 -1.03 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 65.64 -1.06 152 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 68.00 -1.06 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 70.64 -1.04 160 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 73.00 -1.18 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 78.00 -1.03 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 83.00 -1.17 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 88.00 -1.17 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 93.00 -1.17 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 98.00 -1.07 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 103.00 -1.02 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 108.00 -1.17 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 113.00 -1.18 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 118.00 -1.01 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 123.00 -1.17 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29MAY26 105.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29MAY26 107.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 98 0
29MAY26 112.50 P 0.00 0.00 0.00 0.02 -0.05 37 0 42 0
29MAY26 115.00 P 0.17 0.17 0.17 0.06 -0.12 36 53 82 -19
29MAY26 117.50 P 0.36 0.36 0.23 0.16 -0.25 36 60 177 +56
29MAY26 120.00 P 0.60 0.64 0.38 0.41 -0.42 36 258 1,053 +103
29MAY26 122.50 P 1.12 1.22 0.65 0.88 -0.64 36 1,219 650 +387
29MAY26 125.00 P 1.96 2.06 1.30 1.62 -0.88 36 954 680 +393
29MAY26 127.50 P 2.90 3.03 2.27 2.75 -1.05 35 138 569 +25
29MAY26 130.00 P 4.30 5.00 3.81 4.30 -1.24 36 128 376 -53
29MAY26 132.50 P 6.25 6.25 5.34 6.24 -1.00 37 61 218 +36
29MAY26 135.00 P 8.70 8.70 8.46 8.56 -1.01 42 12 104 +12
29MAY26 137.50 P 9.96 9.96 9.90 10.62 -1.34 36 41 120 +30
29MAY26 140.00 P 0.00 0.00 0.00 13.20 -1.10 46 0 1 0
29MAY26 142.50 P 15.60 15.80 15.60 15.50 -1.50 0 60 64 +60
29MAY26 145.00 P 0.00 0.00 0.00 18.00 -1.00 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 20.50 -1.01 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 23.00 -1.01 0 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 25.50 -1.00 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 28.00 -1.05 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 747 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 394 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 469 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6,815 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3,429 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,665 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 0.00 40 0 4,988 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 1,246 0
29JUN26 95.00 P 0.20 0.20 0.20 0.05 -0.02 38 60 5,350 +30
29JUN26 97.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 2,367 0
29JUN26 100.00 P 0.40 0.40 0.32 0.15 -0.06 38 100 8,016 +64
29JUN26 102.50 P 0.48 0.48 0.43 0.25 -0.09 37 4 2,471 -1
29JUN26 105.00 P 0.58 0.60 0.55 0.41 -0.13 38 141 5,644 -51
29JUN26 107.50 P 0.81 0.81 0.73 0.64 -0.17 38 6 5,151 +2
29JUN26 110.00 P 1.00 1.10 0.93 0.95 -0.23 38 1,091 8,350 +1,043
29JUN26 112.50 P 1.46 1.49 1.25 1.38 -0.29 38 47 7,532 -14
29JUN26 115.00 P 1.80 2.02 1.65 1.88 -0.40 37 1,577 11,952 +540
29JUN26 117.50 P 2.50 2.68 2.23 2.52 -0.42 37 534 7,840 +99
29JUN26 120.00 P 2.20 3.50 2.20 3.30 -0.55 37 556 19,036 +12
29JUN26 122.50 P 4.50 4.55 3.85 4.26 -0.63 37 557 8,662 +309
29JUN26 125.00 P 5.32 5.78 4.88 5.40 -0.69 37 4,783 21,065 +2,690
29JUN26 127.50 P 6.57 7.18 6.20 6.78 -0.70 37 106 9,146 +6
29JUN26 130.00 P 8.12 8.59 7.70 8.23 -0.94 37 334 17,037 +66
29JUN26 132.50 P 9.62 10.26 9.57 9.63 -1.20 36 74 10,089 +72
29JUN26 135.00 P 12.10 12.10 12.10 11.70 -0.95 38 3 14,349 0
29JUN26 137.50 P 12.66 12.66 12.66 13.80 -0.86 39 11 4,331 +11
29JUN26 140.00 P 15.80 16.00 15.00 15.84 -0.84 40 21 7,542 +12
29JUN26 142.50 P 17.10 17.10 17.10 17.97 -0.98 41 6 10,118 -1
29JUN26 145.00 P 20.02 20.02 19.20 20.04 -0.96 40 64 13,449 -56
29JUN26 147.50 P 0.00 0.00 0.00 22.05 -1.22 37 0 3,234 0
29JUN26 150.00 P 24.50 25.20 23.81 24.34 -1.02 37 17 13,837 +10
29JUN26 152.50 P 0.00 0.00 0.00 27.06 -0.51 43 0 1,967 0
29JUN26 155.00 P 28.46 28.46 28.46 29.42 -0.15 44 30 3,560 0
29JUN26 157.50 P 0.00 0.00 0.00 31.82 -0.25 45 0 1,223 0
29JUN26 160.00 P 0.00 0.00 0.00 34.03 -0.97 41 0 11,293 0
29JUN26 162.50 P 0.00 0.00 0.00 36.58 -0.38 44 0 1,644 0
29JUN26 165.00 P 38.08 39.10 38.01 38.91 -0.71 40 230 6,795 0
29JUN26 167.50 P 0.00 0.00 0.00 41.38 -0.52 41 0 847 0
29JUN26 170.00 P 44.33 44.33 44.33 44.04 -0.33 49 1 696 -1
29JUN26 172.50 P 46.50 46.50 46.50 46.50 -0.52 50 1 2,172 -1
29JUN26 175.00 P 49.20 49.20 49.20 49.20 -0.63 58 1 3,244 0
29JUN26 177.50 P 51.60 51.60 51.60 51.60 -0.61 57 1 277 -1
29JUN26 180.00 P 0.00 0.00 0.00 53.74 -1.04 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 56.23 -1.05 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 58.72 -0.96 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 61.21 -1.06 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 63.71 -0.96 0 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 66.19 -0.97 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 68.70 -0.95 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 71.18 -0.96 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 73.84 -0.80 62 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 78.68 -0.95 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 83.66 -0.96 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 88.65 -1.09 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 93.64 -0.96 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 98.64 -0.95 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 103.63 -0.95 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 108.63 -0.94 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 113.86 -0.83 88 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 118.85 -0.70 90 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 123.85 -0.83 92 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 128.83 -0.84 94 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 133.83 -0.70 96 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 138.83 -0.82 99 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 143.82 -0.69 101 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 148.82 -0.69 103 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 153.80 -0.70 105 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 158.80 -0.69 107 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 163.80 -0.81 109 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 168.79 -0.68 111 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 173.87 -0.60 119 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 157 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30JUL26 75.00 P 0.14 0.14 0.14 0.01 0.00 41 20 360 +20
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 232 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 144 0
30JUL26 85.00 P 0.27 0.29 0.27 0.05 -0.02 38 11 361 +11
30JUL26 87.50 P 0.33 0.33 0.33 0.09 -0.02 38 10 512 0
30JUL26 90.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 401 0
30JUL26 92.50 P 0.00 0.00 0.00 0.22 -0.05 38 0 88 0
30JUL26 95.00 P 0.00 0.00 0.00 0.33 -0.07 38 0 77 0
30JUL26 97.50 P 0.74 0.74 0.74 0.49 -0.10 38 22 136 -5
30JUL26 100.00 P 0.91 0.91 0.84 0.69 -0.14 38 9 588 -2
30JUL26 102.50 P 0.00 0.00 0.00 0.97 -0.17 38 0 1,454 0
30JUL26 105.00 P 1.50 1.50 1.30 1.32 -0.20 38 268 2,158 +264
30JUL26 107.50 P 1.72 1.84 1.65 1.75 -0.23 38 433 3,033 +260
30JUL26 110.00 P 2.30 2.30 2.07 2.27 -0.28 39 235 2,267 +203
30JUL26 112.50 P 2.90 2.90 2.59 2.85 -0.25 38 143 2,374 +109
30JUL26 115.00 P 3.45 3.52 3.20 3.53 -0.38 38 135 5,762 +12
30JUL26 117.50 P 4.25 4.55 3.99 4.31 -0.39 38 320 5,198 +42
30JUL26 120.00 P 5.14 5.37 4.86 5.25 -0.47 37 2,270 10,478 +892
30JUL26 122.50 P 6.20 6.34 6.04 6.32 -0.54 38 74 2,139 -7
30JUL26 125.00 P 7.40 7.66 6.97 7.53 -0.61 38 1,432 9,702 -138
30JUL26 127.50 P 9.02 9.02 8.45 8.85 -0.75 38 242 8,700 +26
30JUL26 130.00 P 10.24 10.49 9.59 10.29 -0.82 38 244 6,633 -71
30JUL26 132.50 P 11.27 11.69 11.27 11.90 -0.63 38 93 3,396 0
30JUL26 135.00 P 13.56 13.56 13.03 13.51 -0.87 38 54 5,554 +1
30JUL26 137.50 P 15.90 15.90 15.90 15.75 -0.47 40 2 1,684 0
30JUL26 140.00 P 16.76 17.35 16.76 17.35 -0.70 39 36 2,861 +2
30JUL26 142.50 P 0.00 0.00 0.00 19.13 -0.86 38 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 21.14 -0.90 38 0 172 0
30JUL26 147.50 P 0.00 0.00 0.00 23.22 -0.84 38 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 25.75 -0.46 41 0 202 0
30JUL26 152.50 P 27.00 27.00 27.00 27.95 -0.47 41 11 141 +11
30JUL26 155.00 P 0.00 0.00 0.00 30.06 -0.61 40 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 32.45 -0.50 41 0 961 0
30JUL26 160.00 P 0.00 0.00 0.00 34.74 -0.72 41 0 123 0
30JUL26 162.50 P 0.00 0.00 0.00 37.09 -0.75 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.45 -0.58 42 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 41.84 -0.62 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.26 -0.72 43 0 0 0
30JUL26 172.50 P 46.60 46.60 46.60 46.60 -0.68 42 1 1 +1
30JUL26 175.00 P 49.30 49.30 49.30 49.30 -0.53 47 1 1 +1
30JUL26 177.50 P 51.70 51.70 51.70 51.70 -0.51 47 1 1 +1
30JUL26 180.00 P 0.00 0.00 0.00 53.85 -0.93 38 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 56.32 -0.96 38 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 58.79 -0.89 36 3 0 -3
30JUL26 187.50 P 0.00 0.00 0.00 61.28 -0.99 36 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 63.71 -0.96 0 3 0 -3
30JUL26 192.50 P 0.00 0.00 0.00 66.19 -0.97 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 68.70 -0.95 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 71.18 -0.96 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 73.84 -0.80 49 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 78.68 -0.95 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 83.66 -0.96 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.02 0.00 42 0 190 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 41 0 87 0
28AUG26 75.00 P 0.27 0.29 0.27 0.04 -0.01 40 12 34 +12
28AUG26 77.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 22 0
28AUG26 80.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 118 0
28AUG26 82.50 P 0.00 0.00 0.00 0.15 -0.03 40 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 12 0
28AUG26 87.50 P 0.66 0.66 0.66 0.33 -0.06 40 4 53 0
28AUG26 90.00 P 0.92 0.92 0.75 0.46 -0.08 40 49 72 +34
28AUG26 92.50 P 0.00 0.00 0.00 0.65 -0.08 40 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 0.88 -0.11 40 0 23 0
28AUG26 97.50 P 1.45 1.45 1.40 1.16 -0.13 40 7 334 +1
28AUG26 100.00 P 1.67 1.68 1.65 1.52 -0.16 40 5,234 5,901 +5,234
28AUG26 102.50 P 2.05 2.11 2.05 1.93 -0.21 40 181 630 +181
28AUG26 105.00 P 2.30 2.44 2.30 2.45 -0.21 40 160 1,430 +100
28AUG26 107.50 P 3.01 3.01 2.80 2.99 -0.26 40 305 998 +290
28AUG26 110.00 P 3.47 3.53 3.38 3.61 -0.27 40 277 3,964 +277
28AUG26 112.50 P 4.13 4.28 4.04 4.32 -0.30 40 375 1,688 +334
28AUG26 115.00 P 5.00 5.00 5.00 5.13 -0.33 39 3 2,530 -1
28AUG26 117.50 P 6.15 6.15 5.83 6.05 -0.37 39 94 2,611 +76
28AUG26 120.00 P 7.05 7.05 6.58 7.03 -0.44 39 327 1,736 +252
28AUG26 122.50 P 8.28 8.28 7.85 8.18 -0.49 39 24 1,953 +2
28AUG26 125.00 P 9.38 9.53 9.25 9.41 -0.59 39 47 2,307 -4
28AUG26 127.50 P 10.80 10.93 10.60 10.77 -0.57 39 36 3,208 +3
28AUG26 130.00 P 12.39 12.43 11.76 12.33 -0.50 40 150 5,292 +63
28AUG26 132.50 P 13.25 13.25 13.25 13.76 -0.67 39 1 1,663 +1
28AUG26 135.00 P 15.80 15.80 14.67 15.41 -0.73 40 11 1,052 -6
28AUG26 137.50 P 0.00 0.00 0.00 17.05 -0.83 39 0 299 0
28AUG26 140.00 P 18.90 18.90 18.82 18.82 -0.84 39 33 935 +30
28AUG26 142.50 P 0.00 0.00 0.00 20.72 -0.92 40 0 294 0
28AUG26 145.00 P 0.00 0.00 0.00 22.64 -0.79 40 5 197 +5
28AUG26 147.50 P 0.00 0.00 0.00 24.93 -0.52 41 0 140 0
28AUG26 150.00 P 0.00 0.00 0.00 26.98 -0.53 42 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 29.09 -0.63 42 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 31.11 -0.56 41 0 49 0
28AUG26 157.50 P 0.00 0.00 0.00 33.39 -0.46 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.44 -0.63 41 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 37.85 -0.67 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 40.12 -0.74 42 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 42.42 -0.75 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 44.58 -0.65 41 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 47.10 -0.72 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 49.48 -0.49 43 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 51.88 -0.49 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 54.11 -0.68 41 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 56.54 -0.93 41 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 59.15 -0.53 44 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 61.40 -0.87 40 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 63.90 -0.77 41 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 66.33 -0.96 39 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.80 -0.85 39 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 71.28 -0.86 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.84 -0.80 43 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 0.01 -0.01 40 0 260 0
29SEP26 65.00 P 0.22 0.24 0.22 0.02 -0.01 41 30 440 +30
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 181 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 2,081 0
29SEP26 77.50 P 0.00 0.00 0.00 0.17 -0.04 40 0 162 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 1,427 0
29SEP26 82.50 P 0.00 0.00 0.00 0.36 -0.06 40 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.50 -0.06 40 0 135 0
29SEP26 87.50 P 0.00 0.00 0.00 0.68 -0.08 40 0 560 0
29SEP26 90.00 P 0.00 0.00 0.00 0.88 -0.12 40 0 550 0
29SEP26 92.50 P 0.00 0.00 0.00 1.17 -0.12 40 0 719 0
29SEP26 95.00 P 1.67 1.67 1.67 1.48 -0.17 40 1 1,494 0
29SEP26 97.50 P 1.95 2.12 1.95 1.88 -0.17 40 85 1,556 +85
29SEP26 100.00 P 2.56 2.56 2.45 2.33 -0.23 40 95 8,641 +30
29SEP26 102.50 P 0.00 0.00 0.00 2.86 -0.23 40 0 3,356 0
29SEP26 105.00 P 3.37 3.39 3.37 3.45 -0.25 40 31 5,747 -28
29SEP26 107.50 P 4.15 4.15 4.15 4.03 -0.29 40 45 1,838 0
29SEP26 110.00 P 4.82 4.82 4.82 4.82 -0.24 40 2 8,255 0
29SEP26 112.50 P 5.33 5.42 5.22 5.53 -0.34 40 71 6,270 -5
29SEP26 115.00 P 6.39 6.39 6.26 6.37 -0.39 39 26 21,012 +7
29SEP26 117.50 P 7.21 7.24 7.02 7.36 -0.43 39 554 4,916 +376
29SEP26 120.00 P 8.28 8.57 8.05 8.42 -0.52 39 69 17,373 -9
29SEP26 122.50 P 9.45 9.68 9.06 9.58 -0.49 39 42 4,533 +3
29SEP26 125.00 P 11.15 11.15 10.35 10.92 -0.56 39 18 10,542 +1
29SEP26 127.50 P 12.09 12.32 11.63 12.26 -0.65 39 57 10,387 0
29SEP26 130.00 P 13.80 13.80 13.80 13.65 -0.59 39 1 27,146 +1
29SEP26 132.50 P 0.00 0.00 0.00 15.20 -0.61 40 0 4,675 0
29SEP26 135.00 P 16.90 16.90 16.90 16.81 -0.64 40 2 13,668 +2
29SEP26 137.50 P 18.47 18.47 18.47 18.37 -0.79 39 28 3,000 +4
29SEP26 140.00 P 0.00 0.00 0.00 20.15 -0.66 40 0 10,896 0
29SEP26 142.50 P 21.18 21.18 21.18 22.09 -0.70 40 50 2,720 -50
29SEP26 145.00 P 23.28 23.28 23.28 24.05 -0.51 41 50 9,770 0
29SEP26 147.50 P 0.00 0.00 0.00 25.95 -0.42 40 0 2,413 0
29SEP26 150.00 P 27.24 27.50 27.24 27.98 +0.24 41 47 9,836 +2
29SEP26 152.50 P 0.00 0.00 0.00 30.10 -0.42 41 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 32.19 -0.42 42 0 6,965 0
29SEP26 157.50 P 0.00 0.00 0.00 34.30 -0.42 42 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 36.27 -0.58 41 0 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 38.45 -0.55 41 0 764 0
29SEP26 165.00 P 0.00 0.00 0.00 40.81 -0.45 42 0 3,068 0
29SEP26 167.50 P 0.00 0.00 0.00 43.05 -0.35 42 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 45.31 -0.38 42 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 47.60 -0.48 42 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 49.75 -0.62 41 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 52.26 -0.47 42 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 54.63 -2.38 42 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 56.83 -0.75 41 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 59.23 -0.76 41 3 151 +3
29SEP26 187.50 P 0.00 0.00 0.00 61.59 -0.81 40 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 64.24 -0.59 43 3 23 +3
29SEP26 192.50 P 0.00 0.00 0.00 66.67 -0.62 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.91 -0.74 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 71.37 -0.77 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 73.85 -0.79 40 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 78.78 -0.85 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 83.78 -0.84 40 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 88.65 -1.09 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.89 -0.71 49 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 98.87 -0.72 50 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 103.86 -0.72 51 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 108.86 -0.71 53 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 113.86 -0.83 55 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 118.85 -0.70 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 123.85 -0.83 58 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 128.84 -0.83 59 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 133.83 -0.70 60 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 138.83 -0.82 62 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 143.82 -0.69 63 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.82 -0.78 64 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 153.81 -0.80 65 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 158.80 -0.78 66 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 163.80 -0.84 68 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 168.79 -0.80 69 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 173.87 -0.71 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 172 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 267 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.02 41 0 261 0
30DEC26 70.00 P 0.79 0.79 0.79 0.34 -0.03 41 3 186 +3
30DEC26 72.50 P 0.00 0.00 0.00 0.46 -0.05 41 0 157 0
30DEC26 75.00 P 0.00 0.00 0.00 0.60 -0.05 41 0 304 0
30DEC26 77.50 P 0.00 0.00 0.00 0.79 -0.07 41 0 237 0
30DEC26 80.00 P 1.48 1.48 1.48 1.00 -0.08 41 4 1,420 -4
30DEC26 82.50 P 0.00 0.00 0.00 1.28 -0.10 41 0 634 0
30DEC26 85.00 P 1.89 1.89 1.89 1.58 -0.10 41 2 473 +1
30DEC26 87.50 P 0.00 0.00 0.00 1.95 -0.14 41 0 139 0
30DEC26 90.00 P 0.00 0.00 0.00 2.36 -0.14 41 0 2,487 0
30DEC26 92.50 P 2.94 2.94 2.94 2.82 -0.20 41 15 222 +15
30DEC26 95.00 P 3.56 3.56 3.56 3.35 -0.21 41 1 3,245 +1
30DEC26 97.50 P 0.00 0.00 0.00 3.86 -0.31 41 0 1,957 0
30DEC26 100.00 P 4.57 4.62 4.46 4.55 -0.26 41 107 8,268 +107
30DEC26 102.50 P 5.20 5.20 5.20 5.22 -0.23 41 90 902 +90
30DEC26 105.00 P 5.75 5.75 5.75 5.88 -0.30 40 60 7,192 0
30DEC26 107.50 P 6.87 6.87 6.83 6.68 -0.31 40 40 3,901 +40
30DEC26 110.00 P 7.68 7.68 7.37 7.49 -0.35 40 103 8,148 +73
30DEC26 112.50 P 8.74 8.74 8.22 8.44 -0.34 40 296 4,723 +256
30DEC26 115.00 P 9.69 9.75 9.61 9.46 -0.53 40 340 3,272 +340
30DEC26 117.50 P 10.67 10.67 10.20 10.54 -0.39 40 229 3,269 +209
30DEC26 120.00 P 11.61 11.97 11.28 11.69 -0.42 40 342 12,022 +246
30DEC26 122.50 P 12.74 12.74 12.53 12.94 -0.47 40 650 4,394 +523
30DEC26 125.00 P 14.50 14.50 13.90 14.25 -0.49 40 4,672 9,333 +4,627
30DEC26 127.50 P 15.56 15.74 15.50 15.57 -0.62 40 500 4,384 +439
30DEC26 130.00 P 17.10 17.10 16.97 16.97 -0.62 39 3 18,436 +2
30DEC26 132.50 P 18.08 18.08 18.08 18.57 -0.68 40 1 5,745 +1
30DEC26 135.00 P 20.00 20.00 20.00 20.02 -0.84 40 60 8,450 -44
30DEC26 137.50 P 21.65 21.65 21.65 21.69 -0.70 40 60 3,196 0
30DEC26 140.00 P 23.00 23.00 23.00 23.50 -0.54 40 14 3,219 +14
30DEC26 142.50 P 25.80 25.80 25.80 25.25 -1.47 40 1 1,297 0
30DEC26 145.00 P 26.60 26.60 26.60 27.20 -0.41 41 1 8,408 0
30DEC26 147.50 P 0.00 0.00 0.00 28.89 -0.58 40 0 948 0
30DEC26 150.00 P 0.00 0.00 0.00 30.77 -0.31 41 0 6,522 0
30DEC26 152.50 P 0.00 0.00 0.00 32.70 -0.60 41 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 34.66 -0.79 41 0 3,405 0
30DEC26 157.50 P 0.00 0.00 0.00 36.66 -0.66 41 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 38.67 -0.87 41 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 40.75 -0.62 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 42.87 -0.63 41 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 44.95 -0.56 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 47.14 -0.51 41 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 49.41 -0.52 42 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 51.45 -0.87 41 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 53.82 -0.40 42 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 54.85 -2.16 36 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 58.14 -0.57 41 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 60.57 -0.53 42 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 62.87 -0.75 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 65.06 -0.55 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 67.51 -0.76 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 69.86 -0.44 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.23 -0.62 42 0 0 0
30DEC26 200.00 P 74.60 74.60 74.60 74.60 -0.83 42 1 212 0
30DEC26 205.00 P 0.00 0.00 0.00 79.42 -0.77 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 84.26 -0.83 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.93 -1.01 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.89 -1.00 41 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 98.87 -0.94 42 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 103.86 -0.77 43 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 108.86 -0.93 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 113.86 -0.94 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 118.85 -0.93 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 123.85 -0.92 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 128.84 -0.92 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 133.83 -0.92 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 138.83 -0.82 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.82 -0.91 53 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.82 -0.78 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 153.81 -0.80 55 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 158.80 -0.81 56 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 163.80 -0.84 57 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 168.79 -0.93 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 173.87 -0.86 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 443 0
30MAR27 62.50 P 0.00 0.00 0.00 0.35 -0.03 40 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 -0.05 40 0 189 0
30MAR27 67.50 P 0.00 0.00 0.00 0.62 -0.04 41 0 41 0
30MAR27 70.00 P 1.36 1.36 1.36 0.80 -0.06 41 4 34 0
30MAR27 72.50 P 0.00 0.00 0.00 1.01 -0.07 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.25 -0.10 40 0 447 0
30MAR27 77.50 P 0.00 0.00 0.00 1.56 -0.10 41 0 13 0
30MAR27 80.00 P 0.00 0.00 0.00 1.87 -0.13 41 0 528 0
30MAR27 82.50 P 0.00 0.00 0.00 2.28 -0.14 41 0 174 0
30MAR27 85.00 P 0.00 0.00 0.00 2.71 -0.14 41 0 373 0
30MAR27 87.50 P 3.41 3.41 3.41 3.19 -0.19 41 2 142 0
30MAR27 90.00 P 3.87 3.88 3.87 3.75 -0.19 41 1,531 4,106 +1,531
30MAR27 92.50 P 0.00 0.00 0.00 4.24 -0.28 40 0 1,154 0
30MAR27 95.00 P 5.07 5.07 5.07 4.80 -0.33 40 65 266 +47
30MAR27 97.50 P 5.54 5.54 5.54 5.54 -0.25 40 2 84 +2
30MAR27 100.00 P 0.00 0.00 0.00 6.22 -0.27 40 0 1,885 0
30MAR27 102.50 P 0.00 0.00 0.00 7.00 -0.26 40 2 1,752 +2
30MAR27 105.00 P 0.00 0.00 0.00 7.78 -0.31 40 0 1,446 0
30MAR27 107.50 P 8.76 8.76 8.76 8.67 -0.32 40 20 640 0
30MAR27 110.00 P 9.62 9.68 9.32 9.60 -0.36 40 105 1,365 +2
30MAR27 112.50 P 10.62 10.71 10.60 10.63 -0.38 39 148 1,577 +146
30MAR27 115.00 P 11.78 11.78 11.49 11.67 -0.38 39 182 8,811 +61
30MAR27 117.50 P 12.65 12.71 12.50 12.85 -0.38 40 168 1,554 +154
30MAR27 120.00 P 14.23 14.24 13.66 14.02 -0.44 39 183 6,926 +183
30MAR27 122.50 P 15.06 15.32 15.02 15.33 -0.36 39 373 2,181 +371
30MAR27 125.00 P 16.60 16.60 16.47 16.54 -0.54 39 32 6,183 +2
30MAR27 127.50 P 17.72 17.72 17.72 17.95 -0.49 39 1 3,790 0
30MAR27 130.00 P 19.00 19.00 19.00 19.43 -0.51 39 196 4,220 +196
30MAR27 132.50 P 21.14 21.14 21.14 20.89 -0.50 39 1 310 -1
30MAR27 135.00 P 0.00 0.00 0.00 22.48 -0.50 40 0 1,421 0
30MAR27 137.50 P 0.00 0.00 0.00 24.09 -0.51 40 0 283 0
30MAR27 140.00 P 0.00 0.00 0.00 25.70 -0.64 39 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 27.47 -0.39 40 0 370 0
30MAR27 145.00 P 28.95 28.95 28.95 29.37 -0.11 40 1 807 0
30MAR27 147.50 P 0.00 0.00 0.00 31.09 -0.44 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 32.94 -0.53 40 0 138 0
30MAR27 152.50 P 0.00 0.00 0.00 34.81 -0.46 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 36.62 -0.57 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 38.56 -0.59 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 40.72 -0.40 41 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 42.73 -0.12 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 44.76 -0.12 41 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 46.71 -0.58 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 48.88 -0.49 41 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 50.97 -0.45 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.09 -0.47 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.24 -0.48 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.30 -0.63 41 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 59.59 -0.52 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 61.79 -0.70 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 63.92 -0.58 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 66.24 -0.48 41 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 68.31 -0.60 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 70.75 -0.59 41 0 3 0
TOTAL PUT 52,453 979,294 +14,965
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$ 10.87
28MAY26 8.00 C 0.00 0.00 0.00 2.88 +0.25 109 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.62 +0.22 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.37 +0.22 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.12 +0.23 0 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 1.89 +0.27 83 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.62 +0.21 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.38 +0.25 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.13 +0.23 43 0 2 0
28MAY26 10.00 C 0.00 0.00 0.00 0.90 +0.19 48 0 8 0
28MAY26 10.50 C 0.45 0.45 0.45 0.49 +0.13 47 17 231 -17
28MAY26 11.00 C 0.24 0.24 0.24 0.20 +0.05 46 1 389 +1
28MAY26 11.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 462 0
28MAY26 12.00 C 0.03 0.03 0.03 0.02 0.00 50 1 572 -1
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 290 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 479 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 590 0
28MAY26 14.00 C 0.01 0.01 0.01 0.01 0.00 94 5 458 +5
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 143 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 160 0 49 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 168 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 183 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 190 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.19 +0.23 144 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.09 +0.24 140 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.99 +0.23 136 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.87 +0.21 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.79 +0.23 129 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.69 +0.23 126 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.59 +0.23 122 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.47 +0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.39 +0.23 116 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.29 +0.24 112 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.19 +0.23 109 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.09 +0.23 106 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.99 +0.23 103 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.89 +0.19 100 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.63 +0.22 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.40 +0.24 100 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.14 +0.23 80 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.90 +0.25 87 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.63 +0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.40 +0.23 75 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.15 +0.23 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.90 +0.23 64 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.65 +0.22 59 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.41 +0.19 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.16 +0.23 56 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.92 +0.22 55 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.68 +0.23 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.44 +0.21 51 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.21 +0.21 50 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.98 +0.19 49 0 494 0
29JUN26 9.25 C 0.00 0.00 0.00 1.75 +0.17 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.54 +0.20 46 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.35 +0.15 46 0 16 0
29JUN26 10.00 C 1.18 1.24 1.18 1.20 +0.17 49 18 134 +18
29JUN26 10.50 C 0.00 0.00 0.00 0.86 +0.12 46 0 106 0
29JUN26 11.00 C 0.00 0.00 0.00 0.61 +0.10 46 0 103 0
29JUN26 11.50 C 0.37 0.42 0.37 0.41 +0.07 46 73 236 +67
29JUN26 12.00 C 0.00 0.00 0.00 0.27 +0.05 46 0 2,579 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 +0.03 46 0 302 0
29JUN26 13.00 C 0.15 0.16 0.15 0.11 +0.02 47 9 120 +3
29JUN26 13.50 C 0.10 0.10 0.10 0.07 +0.02 47 5 119 +5
29JUN26 14.00 C 0.08 0.08 0.08 0.04 +0.01 47 4 81 +4
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 46 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 2.94 +0.23 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.71 +0.23 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.48 +0.21 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.26 +0.17 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.05 +0.19 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.84 +0.14 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.65 +0.17 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.48 +0.15 48 0 6 0
30JUL26 10.00 C 1.40 1.40 1.40 1.35 +0.15 49 5 123 -5
30JUL26 10.50 C 1.04 1.04 1.04 1.06 +0.13 49 3 29 +3
30JUL26 11.00 C 0.00 0.00 0.00 0.81 +0.09 48 0 31 0
30JUL26 11.50 C 0.00 0.00 0.00 0.62 +0.08 48 0 33 0
30JUL26 12.00 C 0.00 0.00 0.00 0.46 +0.06 48 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.34 +0.04 48 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.25 +0.04 48 0 74 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 +0.03 48 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 727 0
30JUL26 14.50 C 0.17 0.17 0.17 0.09 +0.01 48 11 514 +11
30JUL26 15.00 C 0.00 0.00 0.00 0.06 0.00 47 0 126 0
30JUL26 15.50 C 0.10 0.10 0.10 0.05 +0.01 49 1 52 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 48 0 120 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 47 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 2.98 +0.21 51 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.76 +0.21 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.55 +0.19 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.35 +0.15 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.16 +0.18 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.97 +0.18 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.80 +0.14 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.63 +0.14 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.52 +0.14 50 0 45 0
28AUG26 10.50 C 0.00 0.00 0.00 1.25 +0.12 50 0 31 0
28AUG26 11.00 C 0.00 0.00 0.00 1.02 +0.11 50 0 15 0
28AUG26 11.50 C 0.00 0.00 0.00 0.83 +0.10 50 0 30 0
28AUG26 12.00 C 0.67 0.67 0.67 0.66 +0.07 50 14 29 +14
28AUG26 12.50 C 0.00 0.00 0.00 0.52 +0.05 49 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.41 +0.04 49 0 18 0
28AUG26 13.50 C 0.00 0.00 0.00 0.33 +0.04 50 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 0.20 +0.03 50 0 40 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 +0.02 49 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.19 +0.23 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.09 +0.21 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.99 +0.23 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.89 +0.19 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.65 +0.24 72 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.40 +0.24 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.15 +0.24 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.90 +0.25 59 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.65 +0.23 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.41 +0.24 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.16 +0.23 51 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.92 +0.22 50 0 8 0
29SEP26 7.25 C 0.00 0.00 0.00 3.69 +0.21 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.46 +0.18 50 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.24 +0.22 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.02 +0.20 49 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.82 +0.16 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.62 +0.18 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 +0.15 48 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.25 +0.11 48 0 117 0
29SEP26 9.25 C 0.00 0.00 0.00 2.08 +0.16 48 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.92 +0.15 48 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 +0.15 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 +0.10 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 +0.12 48 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 +0.09 48 0 42 0
29SEP26 11.50 C 1.03 1.03 1.03 0.97 +0.09 49 70 1,105 +35
29SEP26 12.00 C 0.00 0.00 0.00 0.81 +0.07 49 0 92 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 +0.08 50 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 +0.06 50 0 88 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 +0.04 49 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.04 49 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.03 49 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.02 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 +0.18 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.03 +0.16 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.87 +0.17 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.69 +0.16 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.53 +0.15 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.38 +0.14 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.24 +0.14 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.10 +0.14 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.97 +0.13 47 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.74 +0.13 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.53 +0.12 47 0 78 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 +0.11 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.19 +0.09 48 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.06 +0.09 49 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 +0.08 49 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 +0.07 49 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 0.73 +0.07 49 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 +0.06 49 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 +0.05 49 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.05 49 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.04 49 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 +0.04 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.03 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.02 49 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.41 +0.15 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.25 +0.16 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.09 +0.15 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.94 +0.15 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.79 +0.14 47 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.66 +0.15 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.53 +0.15 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.40 +0.14 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.28 +0.11 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.06 +0.14 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.85 +0.10 47 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.67 +0.11 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.51 +0.09 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 +0.09 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 +0.10 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.14 +0.10 49 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 +0.07 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.92 +0.07 49 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 +0.07 49 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 +0.05 49 0 0 0
30MAR27 16.00 C 0.70 0.70 0.70 0.66 +0.05 49 10 15 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.59 +0.05 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 +0.04 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 +0.04 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 +0.04 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.03 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 +0.02 48 0 1 0
TOTAL CALL 247 21,903 +154
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 38 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 143 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 178 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 132 0
28MAY26 9.75 P 0.02 0.02 0.02 0.01 -0.03 48 9 332 0
28MAY26 10.00 P 0.04 0.04 0.03 0.03 -0.05 49 4 269 -4
28MAY26 10.50 P 0.09 0.09 0.09 0.12 -0.11 48 1 380 -1
28MAY26 11.00 P 0.35 0.35 0.26 0.32 -0.19 45 28 615 -9
28MAY26 11.50 P 0.73 0.73 0.68 0.68 -0.23 44 4 388 -4
28MAY26 12.00 P 0.00 0.00 0.00 1.14 -0.26 45 0 351 0
28MAY26 12.50 P 0.00 0.00 0.00 1.63 -0.26 0 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 2.14 -0.25 74 0 122 0
28MAY26 13.50 P 0.00 0.00 0.00 2.64 -0.25 86 0 47 0
28MAY26 14.00 P 0.00 0.00 0.00 3.15 -0.24 109 0 160 0
28MAY26 14.50 P 0.00 0.00 0.00 3.63 -0.26 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 4.13 -0.26 0 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 4.65 -0.24 142 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.15 -0.24 153 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.65 -0.24 163 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.15 -0.24 173 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.65 -0.24 182 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.15 -0.24 190 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.65 -0.24 199 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.15 -0.24 207 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.65 -0.24 215 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 233 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 54 0
29JUN26 8.75 P 0.06 0.06 0.06 0.05 -0.03 47 6 105 -6
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 278 0
29JUN26 9.25 P 0.11 0.11 0.11 0.11 -0.05 47 6 74 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.06 46 0 243 0
29JUN26 9.75 P 0.24 0.24 0.23 0.21 -0.07 46 12 148 +12
29JUN26 10.00 P 0.30 0.30 0.30 0.28 -0.08 46 6 435 -5
29JUN26 10.50 P 0.42 0.43 0.41 0.45 -0.12 45 11 475 +4
29JUN26 11.00 P 0.63 0.63 0.63 0.69 -0.17 45 1 844 0
29JUN26 11.50 P 0.00 0.00 0.00 0.99 -0.17 44 0 892 0
29JUN26 12.00 P 1.31 1.31 1.31 1.41 -0.17 49 1 578 0
29JUN26 12.50 P 0.00 0.00 0.00 1.77 -0.21 45 0 369 0
29JUN26 13.00 P 0.00 0.00 0.00 2.23 -0.22 49 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 2.69 -0.23 50 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.16 -0.23 50 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.64 -0.25 49 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.13 -0.26 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.65 -0.24 62 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.15 -0.24 66 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.65 -0.24 70 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.15 -0.24 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.65 -0.24 78 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.15 -0.24 82 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.65 -0.24 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.15 -0.24 89 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.65 -0.24 93 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 -0.04 48 0 151 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 -0.05 48 0 40 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 -0.06 47 0 126 0
30JUL26 9.00 P 0.00 0.00 0.00 0.23 -0.06 48 0 125 0
30JUL26 9.25 P 0.00 0.00 0.00 0.29 -0.07 48 0 101 0
30JUL26 9.50 P 0.36 0.36 0.36 0.35 -0.09 47 3 400 +3
30JUL26 9.75 P 0.43 0.43 0.43 0.43 -0.10 47 3 27 0
30JUL26 10.00 P 0.00 0.00 0.00 0.52 -0.11 46 0 65 0
30JUL26 10.50 P 0.00 0.00 0.00 0.74 -0.13 46 0 25 0
30JUL26 11.00 P 1.00 1.00 1.00 1.01 -0.15 46 1 775 -1
30JUL26 11.50 P 0.00 0.00 0.00 1.33 -0.15 47 0 231 0
30JUL26 12.00 P 0.00 0.00 0.00 1.72 -0.16 49 0 57 0
30JUL26 12.50 P 0.00 0.00 0.00 2.12 -0.17 50 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.51 -0.20 49 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.95 -0.17 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.40 -0.22 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.86 -0.23 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.33 -0.18 50 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.81 -0.23 51 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.31 -0.16 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.78 -0.23 51 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.27 -0.23 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.76 -0.20 49 0 0 0
28AUG26 8.00 P 0.15 0.15 0.15 0.15 -0.04 50 45 90 +45
28AUG26 8.25 P 0.00 0.00 0.00 0.19 -0.05 50 0 47 0
28AUG26 8.50 P 0.00 0.00 0.00 0.24 -0.04 49 0 165 0
28AUG26 8.75 P 0.00 0.00 0.00 0.30 -0.04 50 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.36 -0.06 49 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.43 -0.07 49 0 21 0
28AUG26 9.50 P 0.00 0.00 0.00 0.51 -0.08 49 0 20 0
28AUG26 9.75 P 0.61 0.61 0.61 0.60 -0.09 48 16 35 0
28AUG26 10.00 P 0.00 0.00 0.00 0.70 -0.10 48 0 33 0
28AUG26 10.50 P 0.00 0.00 0.00 0.93 -0.12 48 0 27 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 -0.13 48 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.50 -0.15 47 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.86 -0.17 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.24 -0.16 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.64 -0.19 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.06 -0.16 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.49 -0.20 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.93 -0.18 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.39 -0.19 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.85 -0.23 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.33 -0.20 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.80 -0.23 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 43 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.02 49 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.03 49 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.04 49 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.05 49 0 115 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 -0.06 49 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.07 49 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.08 49 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 -0.09 49 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 -0.09 49 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 -0.09 49 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.86 -0.11 49 0 25 0
29SEP26 10.50 P 1.14 1.14 1.14 1.12 -0.12 50 8 260 +8
29SEP26 11.00 P 0.00 0.00 0.00 1.39 -0.13 49 0 1,456 0
29SEP26 11.50 P 0.00 0.00 0.00 1.71 -0.15 50 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 -0.14 51 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 -0.17 51 0 189 0
29SEP26 13.00 P 0.00 0.00 0.00 2.82 -0.18 52 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 -0.18 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.66 -0.16 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.09 -0.17 53 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.53 -0.18 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 -0.17 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.45 -0.18 55 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.91 -0.19 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.38 -0.19 55 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.86 -0.23 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.34 -0.20 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.82 -0.23 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.30 -0.20 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.79 -0.23 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.06 49 0 156 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.06 49 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 -0.07 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 -0.07 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.08 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.87 -0.09 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 -0.09 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 -0.10 50 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 -0.09 50 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 -0.11 50 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.77 -0.13 50 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 -0.14 50 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 -0.15 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 -0.15 51 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.15 -0.16 51 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.54 -0.18 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.95 -0.16 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 -0.16 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.79 -0.17 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.22 -0.20 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.67 -0.17 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.12 -0.17 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.57 -0.18 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.03 -0.19 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.49 -0.18 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.96 -0.18 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.43 -0.17 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.90 -0.18 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 -0.06 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 -0.06 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 -0.04 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 -0.05 49 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 -0.09 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 -0.10 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.32 -0.10 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.45 -0.10 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.71 -0.12 49 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 2.01 -0.11 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.33 -0.12 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 -0.13 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.02 -0.12 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.39 -0.14 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.78 -0.14 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.16 -0.16 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.58 -0.13 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.99 -0.15 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.41 -0.16 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.84 -0.16 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.27 -0.17 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.72 -0.16 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.16 -0.17 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.61 -0.17 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.07 -0.17 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.53 -0.17 54 0 0 0
TOTAL PUT 165 22,186 +42
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 2.90 C 0.00 0.00 0.00 0.95 - 0 0 0 -
28MAY26 3.00 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.11 0.00 41 0 3 0
28MAY26 3.90 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28MAY26 4.00 C 0.02 0.02 0.02 0.02 -0.01 35 60 113 +60
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 238 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 440 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 300 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 230 0
28MAY26 4.90 C 0.01 0.01 0.01 0.01 0.00 108 40 158 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,251 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 131 0 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,617 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 162 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 175 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 188 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 200 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 212 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 223 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 234 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 244 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 254 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 263 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 289 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 0.00 50 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.07 +0.01 59 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.97 +0.01 53 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.87 0.00 48 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 0.00 42 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.51 0.00 43 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.22 0.00 38 0 10 0
29JUN26 3.90 C 0.16 0.16 0.15 0.17 0.00 37 325 326 +325
29JUN26 4.00 C 0.13 0.13 0.13 0.13 0.00 38 3 1,843 +3
29JUN26 4.10 C 0.11 0.11 0.10 0.09 -0.01 36 3 292 +3
29JUN26 4.20 C 0.00 0.00 0.00 0.08 0.00 39 0 55 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 0.00 40 0 67 0
29JUN26 4.40 C 0.05 0.05 0.05 0.04 0.00 39 60 109 +60
29JUN26 4.50 C 0.00 0.00 0.00 0.03 0.00 39 0 38 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 39 0 66 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 152 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 45 0 5,033 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 843 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 274 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 117 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 7 0
30JUL26 2.90 C 0.00 0.00 0.00 0.99 - 47 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.90 0.00 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.82 0.00 48 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.49 0.00 42 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.30 +0.01 39 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.25 0.00 39 0 30 0
30JUL26 4.00 C 0.22 0.22 0.21 0.21 0.00 39 60 63 +60
30JUL26 4.10 C 0.00 0.00 0.00 0.18 0.00 40 0 122 0
30JUL26 4.20 C 0.15 0.15 0.15 0.15 0.00 40 68 219 +68
30JUL26 4.30 C 0.13 0.13 0.13 0.12 0.00 40 270 330 +270
30JUL26 4.40 C 0.00 0.00 0.00 0.10 0.00 40 0 25 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 0.00 40 0 4 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 +0.01 41 0 64 0
30JUL26 4.70 C 0.07 0.07 0.07 0.05 0.00 40 10 244 +10
30JUL26 4.80 C 0.05 0.05 0.05 0.04 0.00 40 15 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 39 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 38 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 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 55 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 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
28AUG26 2.90 C 0.00 0.00 0.00 1.01 - 49 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.93 +0.01 50 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.84 +0.01 47 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.76 +0.01 47 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.68 +0.01 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.61 +0.02 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.53 0.00 43 0 0 0
28AUG26 3.60 C 0.49 0.49 0.46 0.48 +0.02 45 4 7 +4
28AUG26 3.70 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.09 0.00 43 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 0.00 44 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 +0.01 46 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 0.00 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 +0.01 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.03 +0.01 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 +0.01 49 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 0.00 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.79 +0.01 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 +0.01 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 0.00 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 25 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.01 44 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 0.00 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 0.00 43 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 0.00 43 0 1,308 0
29SEP26 4.60 C 0.18 0.18 0.18 0.15 0.00 43 1 85 -1
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 43 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 43 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 0.00 44 0 4,500 0
29SEP26 5.25 C 0.10 0.10 0.10 0.06 0.00 43 80 738 +80
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 42 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 43 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 43 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 439 0
29SEP26 6.50 C 0.04 0.04 0.04 0.01 0.00 44 4 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 51 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 63 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 68 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 71 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.25 +0.01 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.09 +0.01 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 +0.01 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 +0.01 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 +0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 +0.01 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 +0.01 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 +0.01 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 +0.01 44 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 +0.01 44 0 12 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.01 44 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 +0.01 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 0.00 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 0.00 44 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 0.00 44 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 0.00 44 0 45 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 0.00 45 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 0.00 44 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 0.00 44 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 0.00 44 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 0.00 44 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 0.00 44 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 0.00 44 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 0.00 45 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 0.00 45 0 232 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 44 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 44 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 44 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 54 0 222 0
30MAR27 2.90 C 0.00 0.00 0.00 1.16 - 47 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 1.10 0.00 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 +0.01 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.97 +0.01 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.91 +0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.01 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 +0.01 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 +0.01 45 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 +0.02 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 +0.02 45 5,000 5,001 +5,000
30MAR27 4.10 C 0.00 0.00 0.00 0.54 +0.01 45 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 0.00 45 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 +0.01 45 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 0.00 45 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 0.00 44 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 0.00 45 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.29 0.00 44 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 0.00 44 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 +0.01 45 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 0.00 44 0 1 0
30MAR27 6.00 C 0.21 0.21 0.21 0.15 +0.01 45 30 61 +30
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 44 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 44 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 44 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 44 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 44 0 113 0
TOTAL CALL 6,033 62,159 +5,972
28MAY26 2.90 P 0.00 0.00 0.00 0.01 - 129 0 0 -
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 173 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 -0.02 37 0 180 0
28MAY26 3.80 P 0.04 0.04 0.04 0.05 -0.01 37 50 229 -50
28MAY26 3.90 P 0.00 0.00 0.00 0.09 -0.03 31 0 137 0
28MAY26 4.00 P 0.17 0.19 0.17 0.17 -0.02 36 13 211 -13
28MAY26 4.10 P 0.00 0.00 0.00 0.26 -0.01 40 0 446 0
28MAY26 4.20 P 0.00 0.00 0.00 0.36 0.00 50 0 841 0
28MAY26 4.30 P 0.00 0.00 0.00 0.46 0.00 60 0 509 0
28MAY26 4.40 P 0.00 0.00 0.00 0.56 0.00 70 0 149 -3
28MAY26 4.50 P 0.00 0.00 0.00 0.66 -0.01 78 0 455 0
28MAY26 4.60 P 0.00 0.00 0.00 0.76 0.00 87 0 63 0
28MAY26 4.70 P 0.00 0.00 0.00 0.86 +0.01 95 0 665 0
28MAY26 4.80 P 0.00 0.00 0.00 0.96 0.00 103 0 0 -5
28MAY26 4.90 P 0.00 0.00 0.00 1.06 -0.01 110 0 133 0
28MAY26 5.00 P 0.00 0.00 0.00 1.16 -0.02 117 0 400 0
28MAY26 5.25 P 0.00 0.00 0.00 1.40 -0.02 0 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.91 0.00 166 0 84 0
28MAY26 6.00 P 0.00 0.00 0.00 2.16 -0.01 180 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.41 0.00 193 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.66 0.00 206 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.91 0.00 218 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.16 +0.01 229 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.41 0.00 240 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.66 -0.01 250 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.91 0.00 260 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 4.16 -0.01 270 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 4.41 0.00 279 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.66 -0.01 288 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.91 0.00 297 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 5.16 0.00 305 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 73 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 42 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 39 0 29 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 39 0 461 0
29JUN26 3.60 P 0.08 0.08 0.08 0.09 0.00 40 5 98 +5
29JUN26 3.70 P 0.13 0.13 0.13 0.12 -0.01 38 10 161 -10
29JUN26 3.80 P 0.00 0.00 0.00 0.16 -0.01 38 0 266 0
29JUN26 3.90 P 0.19 0.19 0.19 0.21 -0.01 37 10 194 -10
29JUN26 4.00 P 0.25 0.25 0.25 0.26 -0.02 35 25 392 +25
29JUN26 4.10 P 0.00 0.00 0.00 0.34 -0.01 38 0 408 0
29JUN26 4.20 P 0.00 0.00 0.00 0.42 -0.01 39 0 553 0
29JUN26 4.30 P 0.00 0.00 0.00 0.50 -0.01 39 0 71 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 -0.01 41 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 -0.02 39 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.77 -0.01 42 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.87 -0.01 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 -0.01 44 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 -0.01 47 0 324 0
29JUN26 5.00 P 1.20 1.20 1.15 1.16 -0.02 50 20 946 -10
29JUN26 5.25 P 0.00 0.00 0.00 1.41 -0.01 58 0 215 0
29JUN26 5.50 P 1.65 1.65 1.65 1.66 -0.03 64 5 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 0.00 71 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.16 -0.01 77 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.41 0.00 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.66 0.00 88 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 0.00 93 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.16 +0.01 98 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.41 0.00 102 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.66 -0.01 107 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.91 0.00 111 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.16 -0.01 115 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.41 0.00 120 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.66 -0.01 123 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.91 0.00 127 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.16 -0.01 131 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.41 +0.01 134 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.66 0.00 138 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.91 +0.01 141 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.16 +0.01 144 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 3.10 P 0.04 0.04 0.04 0.03 0.00 40 115 115 +115
30JUL26 3.20 P 0.06 0.06 0.06 0.05 0.00 42 30 31 +30
30JUL26 3.30 P 0.06 0.06 0.06 0.07 +0.01 42 1 76 +1
30JUL26 3.40 P 0.00 0.00 0.00 0.09 0.00 41 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 227 0
30JUL26 3.60 P 0.14 0.14 0.14 0.15 0.00 40 307 337 +305
30JUL26 3.70 P 0.18 0.19 0.18 0.19 0.00 40 799 799 +767
30JUL26 3.80 P 0.22 0.22 0.22 0.23 0.00 39 1,000 1,000 +774
30JUL26 3.90 P 0.27 0.27 0.27 0.29 +0.01 40 100 263 +70
30JUL26 4.00 P 0.00 0.00 0.00 0.34 0.00 39 0 421 0
30JUL26 4.10 P 0.00 0.00 0.00 0.42 0.00 41 0 224 0
30JUL26 4.20 P 0.00 0.00 0.00 0.49 +0.02 42 0 38 0
30JUL26 4.30 P 0.00 0.00 0.00 0.56 +0.02 41 0 617 0
30JUL26 4.40 P 0.00 0.00 0.00 0.65 +0.02 43 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.73 +0.01 44 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.81 0.00 43 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.90 +0.01 44 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.08 -0.01 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.18 0.00 47 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.42 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.66 -0.03 50 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.91 -0.01 55 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.16 -0.01 60 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.41 -0.01 64 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.66 0.00 68 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.91 0.00 72 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.16 -0.01 76 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 - 43 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 0.00 43 0 2 0
28AUG26 3.30 P 0.12 0.12 0.12 0.13 +0.01 44 10 10 +10
28AUG26 3.40 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 354 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 0.00 43 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.28 0.00 42 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.33 0.00 42 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 0.00 43 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.51 -0.01 42 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.59 0.00 43 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.66 -0.01 43 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.74 -0.01 44 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.83 0.00 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.91 0.00 45 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.00 0.00 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.09 0.00 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.18 0.00 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.27 0.00 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.50 0.00 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.74 0.00 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.98 0.00 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.22 0.00 56 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.46 -0.01 57 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 45 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 44 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 0.09 +0.01 44 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 0.00 44 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 0.00 44 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 0.00 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 0.00 44 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 +0.01 44 0 193 0
29SEP26 3.80 P 0.38 0.38 0.38 0.39 0.00 44 6 742 0
29SEP26 3.90 P 0.43 0.43 0.43 0.43 -0.01 42 6 77 0
29SEP26 4.00 P 0.53 0.53 0.53 0.49 -0.02 42 5 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 -0.01 42 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.64 0.00 44 0 61 0
29SEP26 4.30 P 0.00 0.00 0.00 0.72 0.00 45 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 0.00 45 0 6 0
29SEP26 4.50 P 0.87 0.87 0.87 0.87 0.00 45 4 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 0.00 45 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 0.00 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 -0.03 43 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.21 0.00 47 0 234 0
29SEP26 5.00 P 1.30 1.30 1.30 1.30 0.00 48 10 564 +10
29SEP26 5.25 P 0.00 0.00 0.00 1.53 0.00 50 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.76 0.00 51 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 -0.01 51 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 -0.01 53 0 92 0
29SEP26 6.25 P 0.00 0.00 0.00 2.47 -0.01 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.71 -0.01 54 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 2.96 0.00 57 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.20 -0.01 57 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.45 0.00 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 -0.01 58 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 0.00 61 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.18 -0.01 57 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.43 -0.01 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.68 0.00 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.92 -0.01 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.17 -0.01 58 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.42 -0.01 62 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.67 -0.01 66 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.92 0.00 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.16 -0.01 0 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 0.00 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 0.00 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 0.00 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 0.00 44 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 0.00 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 0.00 43 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 0.00 43 0 2,313 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 -0.01 43 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 -0.01 43 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 -0.01 43 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 -0.02 43 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 -0.02 43 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 0.00 45 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.01 45 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 0.00 46 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 0.00 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 0.00 47 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 0.00 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 0.00 47 0 530 0
30DEC26 5.00 P 1.35 1.35 1.35 1.38 0.00 47 10 97 +10
30DEC26 5.25 P 0.00 0.00 0.00 1.60 0.00 48 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.82 0.00 49 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 2.04 -0.01 48 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.27 -0.01 49 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.51 0.00 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 0.00 50 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 0.00 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.22 0.00 51 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.46 0.00 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.70 -0.01 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.94 -0.01 49 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.19 0.00 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.44 0.00 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.68 -0.01 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.93 0.00 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.18 0.00 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.42 -0.01 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.67 -0.01 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.92 0.00 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.17 0.00 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 - 45 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30MAR27 3.20 P 0.28 0.28 0.28 0.30 0.00 44 15 15 +15
30MAR27 3.30 P 0.00 0.00 0.00 0.34 0.00 44 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 0.00 44 0 22 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 0.00 44 5,000 5,089 +5,000
30MAR27 3.60 P 0.00 0.00 0.00 0.47 -0.01 43 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 0.00 44 0 40 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 0.00 43 0 10 0
30MAR27 3.90 P 0.63 0.63 0.63 0.63 -0.01 43 40 41 +40
30MAR27 4.00 P 0.00 0.00 0.00 0.70 0.00 44 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 -0.01 44 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.83 -0.01 44 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 0.00 44 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 0.00 45 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.05 -0.01 45 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.13 0.00 45 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 0.00 46 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.29 0.00 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 0.00 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 0.00 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 0.00 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.87 -0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.09 0.00 48 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 0.00 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.54 0.00 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.77 +0.01 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.00 0.00 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.23 -0.01 47 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.47 0.00 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.71 0.00 48 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.96 0.00 50 0 0 0
TOTAL PUT 7,596 71,076 +7,076
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 57.76
28MAY26 42.00 C 0.00 0.00 0.00 15.78 -0.24 83 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.78 -0.24 75 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.78 -0.24 68 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.78 -0.24 61 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.78 -0.24 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.78 -0.24 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.78 -0.24 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.78 -0.24 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.78 -0.24 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.28 -0.25 0 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 2.80 -0.24 20 0 308 0
28MAY26 57.50 C 0.60 0.68 0.51 0.72 -0.22 19 13 253 +3
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 197 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.85 -0.24 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.85 -0.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.86 -0.24 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.86 -0.24 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.86 -0.25 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.87 -0.24 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.87 -0.24 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.87 -0.24 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.87 -0.25 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.88 -0.24 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.88 -0.24 27 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.88 -0.24 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.88 -0.25 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.89 -0.24 23 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.89 -0.24 17 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 8.90 -0.24 20 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.90 -0.25 17 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 5.47 -0.24 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.23 -0.27 17 0 117 0
29JUN26 57.50 C 0.00 0.00 0.00 1.56 -0.16 18 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 0.61 -0.08 18 0 651 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 -0.04 18 0 207 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 76 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.94 -0.25 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.95 -0.24 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.95 -0.25 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.96 -0.24 22 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.96 -0.25 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.97 -0.24 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.98 -0.24 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.00 -0.24 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.02 -0.25 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.70 -0.23 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.54 -0.33 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.01 -0.17 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.99 -0.13 18 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 0.45 -0.04 19 0 32 0
30JUL26 65.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 29 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 80.00 C 0.01 0.01 0.01 0.01 0.00 28 200 200 +200
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.95 -0.25 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.96 -0.24 19 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.97 -0.24 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.98 -0.24 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.00 -0.24 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.03 -0.24 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.07 -0.24 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.83 -0.23 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.90 -0.21 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.33 -0.16 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.32 -0.12 18 0 2 0
28AUG26 62.50 C 0.00 0.00 0.00 0.73 -0.04 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.15 -0.03 19 0 25 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.93 -0.25 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.94 -0.24 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.94 -0.25 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.95 -0.24 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.95 -0.25 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.96 -0.25 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.98 -0.24 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.00 -0.24 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.03 -0.24 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.09 -0.24 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.16 -0.24 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.03 -0.22 19 0 105 0
29SEP26 55.00 C 0.00 0.00 0.00 4.22 -0.20 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.71 -0.15 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.69 -0.12 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.03 -0.06 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.60 -0.02 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 -0.03 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 10 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.96 -0.25 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.98 -0.25 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.02 -0.25 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.96 -0.36 14 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.98 -0.41 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.24 -0.26 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.37 -0.25 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.51 -0.26 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.70 -0.26 19 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 6.82 -0.24 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.19 -0.07 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.71 -0.20 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.67 -0.18 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.85 -0.16 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.33 -0.05 20 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 -0.04 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.03 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.05 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.04 20 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.25 -0.23 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.98 -0.58 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.02 -0.62 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.12 -0.63 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.27 -0.60 13 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.45 -0.56 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.98 -0.20 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.18 -0.20 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.42 -0.19 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.64 -0.17 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.06 +0.03 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.60 -0.11 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.53 -0.10 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.66 -0.08 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.97 -0.06 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.50 +0.01 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.10 +0.03 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.78 0.00 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.37 -0.01 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
TOTAL CALL 213 3,389 +203
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
28MAY26 55.00 P 0.07 0.07 0.07 0.02 0.00 21 2 203 -2
28MAY26 57.50 P 0.60 0.60 0.60 0.46 +0.03 20 1 127 -1
28MAY26 60.00 P 0.00 0.00 0.00 2.27 +0.20 19 0 76 0
28MAY26 62.50 P 0.00 0.00 0.00 4.74 +0.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.24 +0.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.74 +0.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.26 -0.10 70 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.77 -0.17 84 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.27 -0.24 95 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.77 -0.32 105 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.26 -0.40 110 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.77 -0.47 123 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 50 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.08 0.08 0.08 0.01 0.00 19 40 368 +40
29JUN26 52.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 150 0
29JUN26 55.00 P 0.54 0.54 0.50 0.38 +0.02 18 30 284 +30
29JUN26 57.50 P 0.00 0.00 0.00 1.24 +0.08 19 0 274 0
29JUN26 60.00 P 0.00 0.00 0.00 2.80 +0.15 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.82 +0.21 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.24 +0.24 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.74 +0.24 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.27 -0.09 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.77 -0.17 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.27 -0.24 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.77 -0.32 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.26 -0.40 50 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.77 -0.47 56 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 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 0.00 19 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 0.00 19 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 52 0
30JUL26 52.50 P 0.00 0.00 0.00 0.32 +0.01 19 0 40 0
30JUL26 55.00 P 0.00 0.00 0.00 0.90 +0.04 19 0 77 0
30JUL26 57.50 P 0.00 0.00 0.00 1.97 +0.10 19 0 30 0
30JUL26 60.00 P 0.00 0.00 0.00 3.56 +0.14 20 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 5.59 +0.19 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.67 +0.21 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.06 -0.07 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.77 +0.12 30 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.23 +0.03 34 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.71 -0.05 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.19 -0.13 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.65 -0.23 43 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.16 -0.29 47 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 0.00 19 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
28AUG26 50.00 P 0.36 0.36 0.35 0.20 0.00 19 6 28 +3
28AUG26 52.50 P 0.00 0.00 0.00 0.55 +0.01 19 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 1.23 +0.04 19 0 3 0
28AUG26 57.50 P 0.00 0.00 0.00 2.34 +0.08 19 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 3.78 +0.12 19 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.66 +0.16 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.81 +0.20 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.13 -0.08 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.81 +0.12 27 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.25 +0.04 29 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.71 -0.05 32 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.19 -0.13 35 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.68 -0.20 37 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.16 -0.29 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 20 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 0.07 +0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 0.00 19 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 0.79 +0.03 19 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 1.56 +0.06 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.69 +0.10 20 0 16 0
29SEP26 60.00 P 0.00 0.00 0.00 4.08 +0.12 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.90 +0.16 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.97 +0.19 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.22 -0.09 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.88 +0.14 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.28 +0.05 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.73 -0.04 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.19 -0.13 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.68 -0.20 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.16 -0.29 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 0.00 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 -0.01 20 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.77 -0.01 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.38 0.00 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.26 +0.01 20 0 18 0
30DEC26 57.50 P 0.00 0.00 0.00 3.43 +0.04 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.90 +0.20 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.45 +0.09 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.38 +0.13 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.50 -0.14 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.15 +0.20 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.47 +0.12 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.83 0.00 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.25 -0.10 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.70 -0.19 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.17 -0.28 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.61 +0.03 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.78 +0.04 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.96 +0.04 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.19 +0.05 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.90 +0.07 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.83 +0.09 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.04 +0.14 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.48 +0.31 21 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 6.95 +0.16 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.79 -0.07 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.13 +0.21 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.36 +0.22 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.71 +0.24 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.15 +0.25 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.50 +0.12 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.83 -0.07 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.20 -0.25 27 0 0 0
TOTAL PUT 79 5,172 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.15
28MAY26 52.50 C 0.00 0.00 0.00 22.67 -0.86 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.17 -0.94 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.65 -0.89 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.18 -0.86 63 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.68 -0.85 51 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.18 -0.85 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.68 -0.85 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.19 -0.86 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.85 -0.82 25 0 492 0
28MAY26 75.00 C 1.22 1.22 0.96 1.05 -0.64 24 136 626 -30
28MAY26 77.50 C 0.28 0.33 0.19 0.24 -0.30 25 90 1,756 +36
28MAY26 80.00 C 0.08 0.08 0.03 0.04 -0.08 27 345 1,629 -250
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,073 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,030 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.81 -1.14 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.32 -1.18 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.79 -1.23 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.49 -1.05 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.84 -1.25 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.40 -0.85 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.06 -0.83 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.92 -0.78 25 0 31 0
29JUN26 72.50 C 4.08 4.08 4.08 4.10 -0.72 25 30 720 0
29JUN26 75.00 C 2.74 2.74 2.74 2.61 -0.58 25 60 1,131 +60
29JUN26 77.50 C 1.73 1.73 1.69 1.53 -0.44 25 43 1,469 +13
29JUN26 80.00 C 0.89 0.96 0.84 0.86 -0.29 25 127 5,251 +37
29JUN26 82.50 C 0.54 0.54 0.46 0.43 -0.22 25 34 1,210 0
29JUN26 85.00 C 0.33 0.33 0.28 0.20 -0.13 25 158 1,250 +95
29JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.06 25 0 3,473 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 377 0
29JUN26 95.00 C 0.07 0.07 0.07 0.01 -0.01 27 11 241 -11
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 23.01 -0.94 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.53 -1.19 37 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.23 -0.94 40 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.81 -1.03 36 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.12 -1.26 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.84 -0.81 26 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.70 -0.78 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.78 -0.72 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.16 -0.67 27 0 120 0
30JUL26 75.00 C 0.00 0.00 0.00 3.75 -0.58 26 0 256 0
30JUL26 77.50 C 2.66 2.66 2.57 2.64 -0.45 26 30 284 +30
30JUL26 80.00 C 0.00 0.00 0.00 1.82 -0.37 26 0 357 0
30JUL26 82.50 C 0.00 0.00 0.00 1.20 -0.29 26 0 323 0
30JUL26 85.00 C 0.85 0.85 0.85 0.76 -0.21 26 1 483 0
30JUL26 87.50 C 0.00 0.00 0.00 0.46 -0.16 26 0 221 0
30JUL26 90.00 C 0.00 0.00 0.00 0.28 -0.10 26 0 188 0
30JUL26 92.50 C 0.00 0.00 0.00 0.16 -0.07 26 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 23.25 -1.19 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.83 -1.13 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.39 -1.16 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.06 -1.09 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.56 -1.25 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.42 -0.79 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.45 -0.75 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.68 -0.70 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 6.18 -0.65 29 0 60 0
28AUG26 75.00 C 4.90 4.90 4.90 4.83 -0.58 29 30 300 +30
28AUG26 77.50 C 0.00 0.00 0.00 3.72 -0.49 29 0 529 0
28AUG26 80.00 C 3.03 3.03 2.88 2.80 -0.44 29 6 404 0
28AUG26 82.50 C 0.00 0.00 0.00 2.09 -0.36 29 0 228 0
28AUG26 85.00 C 0.00 0.00 0.00 1.51 -0.29 29 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.07 -0.24 28 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 0.75 -0.18 28 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 0.52 -0.14 28 0 60 0
28AUG26 95.00 C 0.00 0.00 0.00 0.35 -0.10 28 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.36 -1.18 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.98 -1.15 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.60 -1.02 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.28 -0.98 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.74 -1.21 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.66 -0.74 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.74 -0.70 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.01 -0.65 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 6.49 -0.59 28 0 600 0
29SEP26 75.00 C 5.38 5.38 5.38 5.34 -0.53 29 30 683 +30
29SEP26 77.50 C 0.00 0.00 0.00 4.19 -0.46 29 0 599 0
29SEP26 80.00 C 3.68 3.68 3.68 3.25 -0.38 29 1 679 0
29SEP26 82.50 C 0.00 0.00 0.00 2.48 -0.32 29 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 1.87 -0.27 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.38 -0.23 29 0 207 0
29SEP26 90.00 C 0.00 0.00 0.00 1.02 -0.18 29 0 3,373 0
29SEP26 92.50 C 1.02 1.02 1.02 0.75 -0.13 29 30 607 +30
29SEP26 95.00 C 0.00 0.00 0.00 0.52 -0.11 28 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.37 -0.08 28 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 -0.06 28 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 -0.05 28 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 23.51 -1.14 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.20 -1.12 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.96 -1.01 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.82 -0.91 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.81 -0.81 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.54 -0.73 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.83 -0.70 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.30 -0.66 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 7.95 -0.60 29 0 60 0
30DEC26 75.00 C 7.05 7.05 7.05 6.95 -0.55 30 30 294 +30
30DEC26 77.50 C 0.00 0.00 0.00 5.84 -0.52 30 0 1,971 0
30DEC26 80.00 C 0.00 0.00 0.00 4.90 -0.48 30 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 4.09 -0.41 30 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 3.38 -0.37 30 0 1,766 0
30DEC26 87.50 C 0.00 0.00 0.00 2.80 -0.33 30 0 3,152 0
30DEC26 90.00 C 2.60 2.60 2.60 2.30 -0.27 29 3 126 +1
30DEC26 92.50 C 0.00 0.00 0.00 1.86 -0.27 29 0 222 0
30DEC26 95.00 C 1.94 1.94 1.94 1.53 -0.21 29 3 96 0
30DEC26 97.50 C 0.00 0.00 0.00 1.19 -0.19 29 0 124 0
30DEC26 100.00 C 1.44 1.44 1.44 0.98 -0.15 29 3 46 +3
30DEC26 102.50 C 0.00 0.00 0.00 0.80 -0.14 29 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 0.63 -0.11 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.50 -0.09 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 23.94 -0.83 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.80 -0.82 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.73 -0.80 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.72 -0.76 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.84 -0.73 32 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 13.71 -1.11 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.17 -0.63 30 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 10.74 -0.59 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.47 -0.57 30 0 0 0
30MAR27 75.00 C 8.78 8.78 8.78 8.57 -0.51 31 30 38 +30
30MAR27 77.50 C 0.00 0.00 0.00 7.47 -0.51 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 6.53 -0.45 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.64 -0.43 30 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 4.92 -0.37 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.22 -0.35 30 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 3.66 -0.30 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.12 -0.28 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.70 -0.24 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.21 -0.23 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.91 -0.18 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.61 -0.18 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.38 -0.14 30 0 0 0
30MAR27 107.50 C 1.50 1.50 1.50 1.17 -0.14 30 1 40 +1
TOTAL CALL 1,232 106,878 +135
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 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 35 0 1,530 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 27 0 612 0
28MAY26 72.50 P 0.22 0.22 0.15 0.17 +0.03 25 156 1,483 -124
28MAY26 75.00 P 0.74 0.92 0.65 0.88 +0.17 25 414 4,028 -138
28MAY26 77.50 P 2.50 2.68 2.03 2.57 +0.54 25 84 1,375 -83
28MAY26 80.00 P 0.00 0.00 0.00 5.01 +0.84 38 0 915 0
28MAY26 82.50 P 0.00 0.00 0.00 7.35 +0.85 0 0 967 0
28MAY26 85.00 P 0.00 0.00 0.00 9.85 +0.85 0 0 192 0
28MAY26 87.50 P 0.00 0.00 0.00 12.35 +0.85 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.89 +0.89 69 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.39 +0.89 78 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.88 +0.88 84 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.38 +0.88 92 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.88 +0.88 100 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.39 +0.89 110 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.88 +0.88 114 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 32.39 +0.89 124 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 34.88 +0.88 127 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 32 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 400 0
29JUN26 65.00 P 0.17 0.17 0.17 0.08 +0.01 25 100 2,482 -100
29JUN26 67.50 P 0.33 0.33 0.33 0.24 +0.03 25 13 246 +13
29JUN26 70.00 P 0.64 0.68 0.64 0.60 +0.07 25 67 658 0
29JUN26 72.50 P 1.15 1.30 1.15 1.26 +0.14 25 6 2,589 +2
29JUN26 75.00 P 2.07 2.30 1.95 2.25 +0.24 24 146 3,706 +78
29JUN26 77.50 P 0.00 0.00 0.00 3.81 +0.51 26 0 1,922 0
29JUN26 80.00 P 0.00 0.00 0.00 5.68 +0.68 27 0 4,588 0
29JUN26 82.50 P 0.00 0.00 0.00 7.62 +0.66 25 0 586 0
29JUN26 85.00 P 0.00 0.00 0.00 9.92 +0.75 24 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 12.35 +0.81 0 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 14.89 +0.89 32 0 134 0
29JUN26 92.50 P 0.00 0.00 0.00 17.39 +0.89 36 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 19.89 +0.89 39 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.39 +0.89 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.89 +0.89 46 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.39 +0.89 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.89 +0.89 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.39 +0.89 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.89 +0.89 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.39 +0.89 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.89 +0.89 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.39 +0.89 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.89 +0.89 70 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.39 +0.89 73 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.89 +0.89 75 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.38 +0.88 77 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 190 0
30JUL26 62.50 P 0.27 0.27 0.27 0.17 +0.02 26 10 30 -10
30JUL26 65.00 P 0.46 0.46 0.46 0.38 +0.04 26 8 187 +8
30JUL26 67.50 P 0.78 0.78 0.78 0.75 +0.09 26 30 207 +30
30JUL26 70.00 P 0.00 0.00 0.00 1.30 +0.10 26 0 1,111 0
30JUL26 72.50 P 2.07 2.12 2.07 2.10 +0.18 26 36 715 -36
30JUL26 75.00 P 3.13 3.24 3.13 3.19 +0.27 26 60 562 +60
30JUL26 77.50 P 0.00 0.00 0.00 4.56 +0.34 26 0 613 0
30JUL26 80.00 P 6.24 6.24 6.24 6.26 +0.46 26 1 294 +1
30JUL26 82.50 P 0.00 0.00 0.00 8.19 +0.57 26 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 10.30 +0.66 26 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 12.55 +0.74 26 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.92 +0.79 26 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 17.39 +0.86 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.92 +0.84 33 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.39 +0.89 34 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.89 +0.89 37 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.39 +0.89 39 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.89 +0.89 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.39 +0.89 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 88 0
28AUG26 62.50 P 0.58 0.58 0.58 0.49 +0.04 28 1 607 +1
28AUG26 65.00 P 0.00 0.00 0.00 0.85 +0.07 28 0 153 0
28AUG26 67.50 P 0.00 0.00 0.00 1.37 +0.10 28 0 335 0
28AUG26 70.00 P 0.00 0.00 0.00 2.03 +0.11 28 0 4,539 0
28AUG26 72.50 P 0.00 0.00 0.00 2.93 +0.18 28 0 983 0
28AUG26 75.00 P 0.00 0.00 0.00 4.08 +0.27 28 0 112 0
28AUG26 77.50 P 0.00 0.00 0.00 5.44 +0.33 28 0 399 0
28AUG26 80.00 P 0.00 0.00 0.00 7.33 +0.69 30 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.91 +0.51 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.87 +0.58 28 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.97 +0.64 28 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.08 +0.88 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.48 +0.72 28 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.92 +0.81 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.39 +0.86 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.89 +0.89 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.39 +0.89 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.89 +0.89 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 78 0
29SEP26 57.50 P 0.00 0.00 0.00 0.34 +0.03 28 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 +0.06 29 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 1.00 +0.11 29 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.50 +0.11 28 0 149 0
29SEP26 67.50 P 2.12 2.12 2.12 2.14 +0.15 28 3 321 +3
29SEP26 70.00 P 0.00 0.00 0.00 3.00 +0.21 28 0 2,019 0
29SEP26 72.50 P 0.00 0.00 0.00 4.06 +0.30 28 0 840 0
29SEP26 75.00 P 5.23 5.25 5.23 5.31 +0.37 27 130 1,411 +130
29SEP26 77.50 P 0.00 0.00 0.00 6.75 +0.44 27 0 939 0
29SEP26 80.00 P 0.00 0.00 0.00 8.49 +0.40 28 0 4,643 0
29SEP26 82.50 P 0.00 0.00 0.00 10.41 +0.58 28 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 12.36 +0.62 28 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.41 +0.65 28 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.40 +0.91 27 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.60 +0.70 26 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.87 +0.99 24 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.19 +1.02 21 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.56 +1.06 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.95 +1.08 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.36 +1.07 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.79 +1.08 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.22 +1.08 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.71 +1.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.12 +0.46 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.62 +0.49 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.08 +0.48 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 +0.04 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.99 +0.06 29 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.43 +0.08 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.94 +0.06 29 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.59 +0.11 29 0 257 0
30DEC26 67.50 P 0.00 0.00 0.00 3.41 +0.18 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.38 +0.20 28 0 676 0
30DEC26 72.50 P 0.00 0.00 0.00 5.52 +0.26 28 0 303 0
30DEC26 75.00 P 6.50 6.73 6.50 6.80 +0.33 28 31 784 +31
30DEC26 77.50 P 0.00 0.00 0.00 8.19 +0.36 28 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.75 +0.41 28 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.76 +0.47 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.37 +0.69 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.28 +0.76 28 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.35 +0.87 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.44 +0.89 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.61 +0.92 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.82 +0.95 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.08 +0.99 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.38 +1.04 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.68 +0.45 24 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.08 +1.10 22 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.47 +1.12 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.82 +0.07 30 0 42 0
30MAR27 55.00 P 1.25 1.25 1.25 1.16 +0.07 30 5 5 +5
30MAR27 57.50 P 0.00 0.00 0.00 1.62 +0.05 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.13 +0.05 29 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.78 +0.13 29 0 7 0
30MAR27 65.00 P 3.40 3.40 3.40 3.57 +0.17 29 3 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.50 +0.23 29 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.51 +0.26 29 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.68 +0.29 29 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.97 +0.35 29 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 9.35 +0.36 29 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.88 +0.42 28 0 70 0
30MAR27 82.50 P 0.00 0.00 0.00 12.49 +0.45 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.31 +0.60 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.19 +0.73 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.14 +0.79 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.16 +0.81 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.25 +0.85 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.38 +0.91 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.57 +0.92 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.80 +0.92 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.07 +0.84 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.38 +1.04 26 0 0 0
TOTAL PUT 1,304 85,620 -129
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$ 7.17
28MAY26 4.80 C 0.00 0.00 0.00 2.38 -0.03 151 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.28 -0.03 144 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.18 -0.03 137 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.93 -0.03 120 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.68 -0.03 104 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.43 -0.03 89 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.67 -0.01 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.42 -0.01 0 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 21 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 294 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 136 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 -0.03 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 -0.03 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 -0.03 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 -0.03 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 -0.03 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 -0.03 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 -0.04 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 -0.01 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.01 15 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.45 -0.02 14 0 215 0
29JUN26 7.00 C 0.27 0.27 0.27 0.26 -0.01 16 56 64 -50
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.01 15 0 409 0
29JUN26 7.50 C 0.06 0.06 0.06 0.04 -0.01 15 4 305 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 60 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 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 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.29 -0.03 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.19 -0.03 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.94 -0.03 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.69 -0.03 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.44 -0.04 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.20 -0.03 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.94 -0.01 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.70 -0.01 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.29 -0.01 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.14 -0.01 16 0 180 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 84 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 32 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 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.29 -0.03 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.19 -0.03 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.94 -0.03 38 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.69 -0.04 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.44 -0.04 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.20 -0.03 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.94 -0.01 17 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.70 -0.01 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.29 -0.03 16 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.01 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 0.02 -0.01 16 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 2.49 -0.03 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 -0.03 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.03 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 -0.03 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 -0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 -0.04 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.03 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.01 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.02 15 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.02 16 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.02 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 -0.01 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 0.00 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 17 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 23 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 2.49 -0.03 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 -0.03 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 -0.03 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.03 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 -0.03 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.04 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.02 17 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.02 17 0 20 0
30DEC26 7.50 C 0.23 0.23 0.23 0.24 -0.01 18 4 84 +4
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.01 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 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 0.01 -0.01 17 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 2.39 -0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.29 -0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.19 -0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 -0.03 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.69 -0.04 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.45 -0.03 19 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.21 -0.04 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 0.00 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 0.00 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.01 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 0.00 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 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 0.00 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 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 64 5,131 -46
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 109 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 396 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 +0.01 14 0 249 0
28MAY26 7.50 P 0.29 0.29 0.29 0.34 +0.01 27 1 13 0
28MAY26 7.75 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 +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 57 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 15 0 596 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 14 0 218 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 0.00 14 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 +0.01 0 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 +0.02 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.09 -0.01 16 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 0.00 16 0 51 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 0.00 15 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 0.00 15 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.76 0.00 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.00 +0.01 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 0.00 17 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.23 0.00 16 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 0.00 16 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.55 +0.01 15 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.78 +0.01 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.01 +0.01 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.48 +0.03 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 0.04 -0.01 17 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 0.15 -0.01 16 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 0.39 -0.01 15 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 0.00 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 +0.03 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.03 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 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 0.00 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 0.00 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 0.00 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 +0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 +0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 +0.03 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 +0.05 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 +0.05 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.76 +0.05 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 19 0 70 0
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 0.44 +0.01 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.01 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.01 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 +0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 +0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.05 +0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.29 +0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 +0.03 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.03 28 0 0 0
TOTAL PUT 1 8,109 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 14.14
28MAY26 9.25 C 0.00 0.00 0.00 4.89 +0.15 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.64 +0.15 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.14 +0.15 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.14 +0.14 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.15 +0.15 58 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.65 +0.15 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.15 +0.15 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.65 +0.13 19 0 278 0
28MAY26 14.00 C 0.00 0.00 0.00 0.21 +0.06 17 0 2,225 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 16 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 60 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,650 0
29JUN26 8.25 C 0.00 0.00 0.00 5.91 +0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.66 +0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.41 +0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.14 +0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.92 +0.14 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.67 +0.14 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.42 +0.14 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.17 +0.14 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.17 +0.13 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.17 +0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 +0.15 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.19 +0.13 16 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 +0.09 16 0 125 0
29JUN26 14.00 C 0.30 0.30 0.29 0.38 +0.06 15 215 531 +96
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.02 15 0 606 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 15 0 915 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 17 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.92 +0.12 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.67 +0.12 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.17 +0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.17 +0.13 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.70 +0.13 20 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.20 +0.14 14 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.72 +0.14 17 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.27 +0.09 17 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.86 +0.07 17 0 23 0
30JUL26 14.00 C 0.53 0.53 0.53 0.53 +0.06 17 15 28 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.30 +0.03 17 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.43 +0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.20 +0.10 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.73 +0.11 20 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.25 +0.14 19 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.80 +0.13 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.38 +0.08 20 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.01 +0.07 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.69 +0.05 19 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.46 +0.03 19 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.31 +0.04 20 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.66 +0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.42 +0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.17 +0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.92 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 +0.09 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 +0.13 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 +0.13 19 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 +0.08 19 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 +0.07 19 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 +0.07 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 +0.06 20 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 +0.04 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.03 19 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 20 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 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 4.92 +0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.69 +0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.75 +0.08 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.28 +0.12 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 +0.11 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 +0.10 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 +0.08 20 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.89 +0.07 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.05 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 +0.03 20 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.03 20 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 0.00 20 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 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 21 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.93 +0.09 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.69 +0.10 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.45 +0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.20 +0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.72 +0.09 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.25 +0.08 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.79 +0.06 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.37 +0.12 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.99 +0.12 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.65 +0.10 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 +0.08 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 +0.06 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 +0.05 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 +0.05 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 +0.05 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 +0.03 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 +0.03 22 0 325 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 45 0
TOTAL CALL 230 13,089 +111
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 150 0 4,500 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,633 0
28MAY26 14.00 P 0.00 0.00 0.00 0.06 -0.10 16 0 1,564 0
28MAY26 14.50 P 0.00 0.00 0.00 0.39 -0.14 20 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.86 -0.15 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.36 -0.15 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.36 -0.15 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.91 -0.12 95 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.41 -0.12 106 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.91 -0.12 117 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.41 -0.12 127 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.91 -0.12 137 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.41 -0.12 146 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.91 -0.12 155 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.91 -0.12 172 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.05 16 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 -0.10 16 0 1,185 0
29JUN26 14.50 P 0.00 0.00 0.00 0.51 -0.11 17 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.89 -0.14 16 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.36 -0.15 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.36 -0.15 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.91 -0.12 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.41 -0.12 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.91 -0.12 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.41 -0.12 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.91 -0.12 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.41 -0.12 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.91 -0.12 66 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.91 -0.12 73 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.17 -0.04 18 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.35 -0.06 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.62 -0.09 18 0 51 0
30JUL26 15.00 P 0.00 0.00 0.00 0.99 -0.10 19 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.39 -0.14 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.36 -0.15 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.91 -0.12 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.41 -0.12 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.91 -0.12 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.41 -0.12 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.29 -0.05 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.49 -0.04 20 0 297 0
28AUG26 14.50 P 0.75 0.75 0.75 0.76 -0.07 20 15 206 +15
28AUG26 15.00 P 0.00 0.00 0.00 1.10 -0.09 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.46 -0.13 19 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.90 -0.13 20 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.37 -0.14 20 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.91 -0.12 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.41 -0.12 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.91 -0.12 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.41 -0.12 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.06 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 -0.08 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.76 -0.09 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.10 -0.11 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.47 -0.12 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.88 -0.13 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.14 19 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.78 -0.06 19 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.18 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.65 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.11 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.61 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.10 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.08 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.07 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.06 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.07 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 -0.09 19 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.24 -0.11 19 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 -0.12 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 -0.13 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 -0.14 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 -0.11 17 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.70 -0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.65 -0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.62 -0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.11 -0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.09 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 150 0
30MAR27 11.50 P 0.28 0.28 0.28 0.25 -0.03 22 15 305 -15
30MAR27 12.00 P 0.00 0.00 0.00 0.37 -0.04 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.91 -0.07 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 -0.08 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.47 -0.07 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.81 -0.10 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.17 -0.11 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.56 -0.08 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 -0.09 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.41 -0.09 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.85 -0.07 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.30 -0.07 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.75 -0.09 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.22 -0.09 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.69 -0.09 0 0 0 0
TOTAL PUT 30 16,201 0
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$ 128.20
22MAY26 105.00 C 0.00 0.00 0.00 23.20 - 0 0 0 -
22MAY26 107.50 C 0.00 0.00 0.00 20.70 - 0 0 0 -
22MAY26 110.00 C 0.00 0.00 0.00 18.20 - 0 0 0 -
22MAY26 112.50 C 0.00 0.00 0.00 15.70 +1.69 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 13.20 +1.69 0 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 10.70 +1.68 0 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 8.20 +1.61 0 0 0 -1
22MAY26 122.50 C 0.00 0.00 0.00 5.70 +1.35 0 0 0 0
22MAY26 125.00 C 3.46 3.46 3.33 3.20 +0.73 0 60 0 0
22MAY26 127.50 C 1.14 1.70 0.73 0.70 -0.45 0 352 343 +229
22MAY26 130.00 C 0.17 0.32 0.16 0.00 -0.46 0 66 75 +41
22MAY26 132.50 C 0.10 0.10 0.04 0.00 -0.13 0 61 748 -9
22MAY26 135.00 C 0.06 0.06 0.06 0.00 -0.04 0 5 1,205 -5
22MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 869 0
22MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,007 0
22MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,624 0
22MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 907 0
22MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 908 0
22MAY26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 16 548 0
22MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
22MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
22MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
22MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 475 0
22MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
22MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
22MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
28MAY26 57.50 C 0.00 0.00 0.00 70.72 +1.69 0 0 282 0
28MAY26 60.00 C 0.00 0.00 0.00 68.23 +1.70 187 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 65.73 +1.70 173 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 63.23 +1.70 159 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 60.73 +1.70 144 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 58.23 +1.70 117 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 55.73 +1.69 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 53.23 +1.69 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 50.73 +1.69 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 48.23 +1.69 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 45.74 +1.70 112 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.24 +1.70 103 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.74 +1.70 94 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.24 +1.70 84 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 35.74 +1.69 71 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 33.24 +1.69 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.74 +1.69 0 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 28.24 +1.69 0 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 25.82 +1.77 82 0 370 0
28MAY26 105.00 C 0.00 0.00 0.00 23.25 +1.69 54 0 702 0
28MAY26 107.50 C 0.00 0.00 0.00 20.75 +1.68 47 0 1,033 0
28MAY26 110.00 C 0.00 0.00 0.00 18.25 +1.64 40 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 15.76 +1.58 40 0 1,186 0
28MAY26 115.00 C 0.00 0.00 0.00 13.30 +1.47 41 0 1,404 0
28MAY26 117.50 C 0.00 0.00 0.00 10.90 +1.30 42 0 1,366 0
28MAY26 120.00 C 0.00 0.00 0.00 8.61 +1.06 42 0 4,105 0
28MAY26 122.50 C 6.19 7.06 6.19 6.50 +0.61 42 130 3,222 +100
28MAY26 125.00 C 4.76 5.21 4.43 4.66 +0.50 42 216 3,470 +97
28MAY26 127.50 C 3.44 3.57 2.94 3.11 +0.21 41 214 3,804 -34
28MAY26 130.00 C 2.11 2.50 1.88 2.03 +0.05 42 556 3,713 +73
28MAY26 132.50 C 1.38 1.54 1.21 1.22 -0.08 42 144 1,077 +61
28MAY26 135.00 C 0.90 1.00 0.70 0.68 -0.12 42 194 3,618 +80
28MAY26 137.50 C 0.70 0.70 0.48 0.35 -0.12 42 90 3,085 +48
28MAY26 140.00 C 0.46 0.46 0.30 0.17 -0.09 42 18 1,798 +9
28MAY26 142.50 C 0.21 0.22 0.21 0.08 -0.06 42 63 1,678 +60
28MAY26 145.00 C 0.15 0.18 0.15 0.03 -0.04 42 14 1,745 -14
28MAY26 147.50 C 0.11 0.11 0.10 0.02 -0.02 44 4 1,098 -4
28MAY26 150.00 C 0.09 0.09 0.06 0.01 -0.01 45 175 1,958 -125
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,115 0
28MAY26 155.00 C 0.07 0.07 0.07 0.01 0.00 54 72 1,600 -72
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 961 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 581 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 621 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 326 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 350 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 337 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 654 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 84 0 553 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 651 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 91 0 543 0
29MAY26 105.00 C 0.00 0.00 0.00 23.25 - 0 0 0 -
29MAY26 107.50 C 0.00 0.00 0.00 20.76 - 46 0 0 -
29MAY26 110.00 C 0.00 0.00 0.00 18.27 - 44 0 0 -
29MAY26 112.50 C 0.00 0.00 0.00 15.80 +1.53 44 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 13.37 +1.39 44 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 11.01 +1.20 43 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 8.79 +0.96 44 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 6.76 +0.70 44 0 30 0
29MAY26 125.00 C 0.00 0.00 0.00 4.96 +0.49 43 0 0 0
29MAY26 127.50 C 3.44 3.44 3.44 3.52 +0.20 44 1 1 +1
29MAY26 130.00 C 2.65 2.80 2.23 2.42 +0.13 45 579 241 +170
29MAY26 132.50 C 1.75 1.85 1.48 1.54 -0.06 44 305 169 +67
29MAY26 135.00 C 1.16 1.22 1.03 0.93 -0.13 44 172 270 +36
29MAY26 137.50 C 0.76 0.78 0.72 0.53 -0.14 44 49 200 +49
29MAY26 140.00 C 0.54 0.57 0.41 0.29 -0.11 44 655 378 +255
29MAY26 142.50 C 0.33 0.40 0.28 0.15 -0.09 44 26 195 +16
29MAY26 145.00 C 0.21 0.21 0.21 0.07 -0.07 44 130 286 +100
29MAY26 147.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 44 0
29MAY26 150.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 30 0
29MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 199 0
29MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 86.31 +1.69 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 85.32 +1.70 104 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 84.32 +1.70 93 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 83.32 +1.70 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 82.32 +1.69 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 81.33 +1.70 94 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 80.33 +1.70 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 79.33 +1.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 78.34 +1.70 92 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 75.84 +1.69 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 73.35 +1.70 75 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 70.86 +1.70 78 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 68.36 +1.69 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 65.87 +1.70 63 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 63.38 +1.70 66 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 60.88 +1.69 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 58.39 +1.70 53 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 55.90 +1.70 56 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 53.40 +1.69 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 50.91 +1.69 43 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 48.42 +1.69 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 45.93 +1.55 46 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 43.44 +1.50 45 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 41.08 +1.58 57 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 38.64 +1.65 57 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 36.21 +1.56 55 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 33.78 +1.54 54 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 31.37 +1.50 52 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 28.99 +1.46 51 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 26.65 +1.53 50 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 24.19 +1.35 46 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 21.99 +1.27 46 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 19.87 +1.18 46 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 17.84 +1.08 46 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 15.92 +0.97 46 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 14.11 +0.86 46 0 3,148 0
29JUN26 120.00 C 0.00 0.00 0.00 12.43 +0.75 46 0 4,548 0
29JUN26 122.50 C 10.01 10.01 10.01 10.88 +0.87 46 2 4,273 0
29JUN26 125.00 C 9.45 9.80 9.39 9.58 +0.76 47 231 11,173 -6
29JUN26 127.50 C 8.20 8.20 8.16 8.21 +0.46 46 57 1,330 +57
29JUN26 130.00 C 0.00 0.00 0.00 7.11 +0.48 47 0 10,901 0
29JUN26 132.50 C 0.00 0.00 0.00 6.13 +0.37 47 0 1,777 0
29JUN26 135.00 C 5.65 5.65 5.04 5.20 +0.23 47 104 2,349 -17
29JUN26 137.50 C 4.76 4.76 4.62 4.37 +0.16 47 36 2,170 0
29JUN26 140.00 C 3.72 4.19 3.72 3.66 +0.12 47 188 7,990 -149
29JUN26 142.50 C 3.69 3.69 3.33 3.04 +0.08 47 28 2,431 +5
29JUN26 145.00 C 2.95 3.01 2.95 2.51 +0.04 47 9 4,432 +9
29JUN26 147.50 C 2.63 2.63 2.56 2.06 +0.02 46 58 1,602 -26
29JUN26 150.00 C 2.10 2.26 2.04 1.68 0.00 46 72 12,109 +45
29JUN26 152.50 C 2.03 2.03 1.90 1.36 -0.02 46 52 412 0
29JUN26 155.00 C 1.82 1.82 1.68 1.10 -0.03 46 152 3,445 +94
29JUN26 157.50 C 1.40 1.40 1.40 0.88 -0.04 46 3 509 +3
29JUN26 160.00 C 1.20 1.23 1.20 0.71 -0.03 46 6 2,141 +6
29JUN26 162.50 C 1.11 1.11 1.11 0.56 -0.04 46 2 543 0
29JUN26 165.00 C 0.99 1.00 0.99 0.44 -0.04 46 2 6,018 +1
29JUN26 167.50 C 0.00 0.00 0.00 0.35 -0.03 46 0 690 0
29JUN26 170.00 C 0.79 0.79 0.75 0.28 -0.03 46 60 4,184 0
29JUN26 172.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 220 0
29JUN26 177.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 346 0
29JUN26 180.00 C 0.46 0.46 0.46 0.10 -0.02 46 1 987 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 370 0
29JUN26 185.00 C 0.42 0.42 0.42 0.06 -0.02 46 4 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 707 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 935 0
30JUL26 60.00 C 0.00 0.00 0.00 68.49 +1.69 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 66.01 +1.70 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 63.52 +1.69 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 61.04 +1.70 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 58.55 +1.69 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 56.07 +1.68 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 53.59 +1.67 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 51.28 +1.82 57 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 48.85 +1.84 56 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 46.42 +1.84 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 44.06 +1.88 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.62 +1.82 53 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 39.27 +1.82 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 36.91 +1.76 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.56 +1.48 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.29 +1.42 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.07 +1.41 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.91 +1.02 48 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 25.81 +0.83 48 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 23.74 +1.15 47 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 21.84 +1.08 47 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 20.03 +1.00 47 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 18.30 +0.92 47 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 16.68 +0.85 47 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 15.15 +0.77 47 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 13.73 +0.79 47 0 595 0
30JUL26 125.00 C 12.36 12.36 12.21 12.32 +0.61 47 74 307 +74
30JUL26 127.50 C 11.09 11.09 11.09 11.12 +0.47 47 30 1,031 +30
30JUL26 130.00 C 10.22 10.22 9.88 10.13 +0.54 47 60 1,001 +30
30JUL26 132.50 C 8.99 8.99 8.99 9.14 +0.52 48 2 10,360 0
30JUL26 135.00 C 0.00 0.00 0.00 8.22 +0.44 48 0 705 0
30JUL26 137.50 C 7.54 7.57 7.54 7.31 +0.33 48 33 609 +23
30JUL26 140.00 C 6.85 6.86 6.80 6.48 +0.27 48 93 903 -29
30JUL26 142.50 C 5.87 5.87 5.87 5.74 +0.24 48 5 979 0
30JUL26 145.00 C 5.37 5.66 5.36 5.06 +0.19 48 144 1,275 +15
30JUL26 147.50 C 5.02 5.02 5.02 4.46 +0.16 48 2 1,408 0
30JUL26 150.00 C 0.00 0.00 0.00 3.92 +0.13 48 0 3,449 0
30JUL26 152.50 C 4.16 4.16 4.16 3.43 +0.10 47 1 271 -1
30JUL26 155.00 C 0.00 0.00 0.00 3.00 +0.08 47 0 240 0
30JUL26 157.50 C 0.00 0.00 0.00 2.62 +0.06 47 0 188 0
30JUL26 160.00 C 2.73 3.17 2.73 2.28 +0.05 47 557 1,174 +492
30JUL26 162.50 C 0.00 0.00 0.00 1.98 +0.03 47 0 257 0
30JUL26 165.00 C 0.00 0.00 0.00 1.72 +0.02 47 0 4,037 0
30JUL26 167.50 C 0.00 0.00 0.00 1.49 +0.01 47 0 2,174 0
30JUL26 170.00 C 2.04 2.04 2.04 1.28 0.00 47 3 185 0
30JUL26 172.50 C 0.00 0.00 0.00 1.11 0.00 47 0 180 0
30JUL26 175.00 C 0.00 0.00 0.00 0.95 -0.01 47 0 522 0
28AUG26 60.00 C 0.00 0.00 0.00 68.62 +1.69 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 66.15 +1.69 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 63.68 +1.69 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 61.21 +1.72 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.75 +1.56 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 56.30 +1.63 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 53.86 +1.59 48 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 51.44 +1.56 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 49.41 +1.78 56 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 46.67 +1.50 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 44.53 +1.68 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 42.27 +1.66 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.99 +1.55 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.80 +1.49 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 35.61 +1.44 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 33.45 +1.37 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 31.37 +1.30 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 29.36 +0.89 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 27.41 +0.67 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.53 +0.63 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.72 +0.69 48 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 22.04 +0.96 48 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.44 +0.90 48 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.92 +0.84 48 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.47 +0.77 48 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.11 +0.82 48 0 51 0
28AUG26 125.00 C 14.88 15.20 14.70 14.81 +0.70 48 86 245 +30
28AUG26 127.50 C 13.73 13.83 13.73 13.61 +0.61 48 60 210 +30
28AUG26 130.00 C 12.62 13.06 12.37 12.56 +0.53 49 285 505 +153
28AUG26 132.50 C 11.73 11.73 11.37 11.57 +0.49 49 143 866 +101
28AUG26 135.00 C 10.98 10.98 10.98 10.70 +0.48 49 21 1,247 0
28AUG26 137.50 C 0.00 0.00 0.00 9.84 +0.45 49 0 726 0
28AUG26 140.00 C 0.00 0.00 0.00 8.97 +0.37 49 0 1,035 0
28AUG26 142.50 C 8.49 8.49 8.49 8.17 +0.33 49 25 839 0
28AUG26 145.00 C 7.60 7.72 7.60 7.42 +0.29 49 6 997 0
28AUG26 147.50 C 0.00 0.00 0.00 6.74 +0.26 49 0 477 0
28AUG26 150.00 C 0.00 0.00 0.00 6.11 +0.23 49 0 266 0
28AUG26 152.50 C 0.00 0.00 0.00 5.53 +0.20 49 0 128 0
28AUG26 155.00 C 0.00 0.00 0.00 5.00 +0.17 49 0 141 0
28AUG26 157.50 C 0.00 0.00 0.00 4.52 +0.28 49 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 3.96 +0.12 48 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 3.57 +0.11 48 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 3.21 +0.09 48 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 2.89 +0.07 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 2.60 +0.06 48 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 2.33 +0.05 48 0 26 0
28AUG26 175.00 C 0.00 0.00 0.00 2.09 +0.04 48 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 73.72 +1.69 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 71.25 +1.69 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 68.78 +1.68 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 66.33 +1.68 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.88 +1.67 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.44 +1.66 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.01 +1.64 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.60 +1.63 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.22 +1.61 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.85 +1.58 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 49.52 +1.56 48 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 47.22 +1.53 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 44.96 +1.49 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 42.75 +1.46 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.58 +1.42 48 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 38.54 +1.46 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.51 +1.44 49 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 34.47 +1.36 49 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 32.49 +1.38 48 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 30.60 +1.24 48 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 28.71 +1.24 48 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 26.93 +0.90 48 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 25.29 +0.57 48 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 23.74 +0.73 48 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 22.21 +0.90 48 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 20.75 +0.85 48 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 19.36 +0.79 48 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 18.04 +0.94 48 0 4,162 0
29SEP26 125.00 C 16.65 17.13 16.38 16.70 +0.76 48 222 7,645 +78
29SEP26 127.50 C 15.56 15.57 15.56 15.56 +0.71 48 79 1,162 +49
29SEP26 130.00 C 0.00 0.00 0.00 14.49 +0.71 48 0 1,115 0
29SEP26 132.50 C 0.00 0.00 0.00 13.48 +0.51 48 0 731 0
29SEP26 135.00 C 12.50 12.50 12.50 12.55 +0.22 48 1 1,784 0
29SEP26 137.50 C 0.00 0.00 0.00 11.80 +0.78 49 0 385 0
29SEP26 140.00 C 0.00 0.00 0.00 10.97 +0.51 49 0 3,643 0
29SEP26 142.50 C 0.00 0.00 0.00 10.16 +0.40 49 0 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 9.38 +0.36 49 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 8.66 +0.33 49 0 2,189 0
29SEP26 150.00 C 8.21 8.21 8.21 7.98 +0.30 49 30 1,883 -30
29SEP26 152.50 C 0.00 0.00 0.00 7.35 +0.27 49 0 194 0
29SEP26 155.00 C 7.12 7.12 7.12 6.76 +0.24 49 60 1,327 +30
29SEP26 157.50 C 0.00 0.00 0.00 6.22 +0.39 49 0 473 0
29SEP26 160.00 C 0.00 0.00 0.00 5.55 +0.19 48 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 5.09 +0.16 48 0 439 0
29SEP26 165.00 C 5.49 5.49 5.49 4.68 +0.02 48 5 712 0
29SEP26 167.50 C 5.20 5.20 5.18 4.42 +0.26 49 165 349 +135
29SEP26 170.00 C 0.00 0.00 0.00 3.93 +0.11 48 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 3.60 +0.10 48 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 3.30 +0.09 48 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 3.02 +0.08 48 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 2.76 +0.07 48 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 2.52 +0.05 48 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.31 +0.05 48 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 2.11 +0.04 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.93 +0.04 48 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.76 +0.03 48 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.60 +0.02 48 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.46 +0.02 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.33 +0.01 48 0 1,305 0
29SEP26 205.00 C 2.09 2.09 2.09 1.11 +0.01 48 3 357 +3
29SEP26 210.00 C 0.00 0.00 0.00 0.92 0.00 48 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.76 0.00 48 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.63 -0.01 48 0 681 0
30DEC26 55.00 C 0.00 0.00 0.00 74.18 +1.66 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 71.77 +1.65 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 69.37 +1.63 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 67.00 +1.62 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 64.64 +1.59 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 62.31 +1.57 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.01 +1.54 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.75 +1.52 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.51 +1.48 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.44 +1.57 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.17 +1.42 48 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 49.06 +1.38 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.99 +1.33 48 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 44.98 +1.29 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.02 +1.25 48 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 41.00 +1.09 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.25 +1.15 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.45 +1.10 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.71 +1.06 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.02 +1.01 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 32.05 +0.62 47 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 30.49 +0.58 47 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 29.00 +0.65 47 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 27.44 +0.40 46 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 26.08 +0.40 47 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 24.71 +0.98 47 0 1,979 0
30DEC26 120.00 C 23.31 23.31 23.31 23.55 +0.82 47 30 1,490 -20
30DEC26 122.50 C 0.00 0.00 0.00 22.34 +0.72 47 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 21.20 +0.79 47 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 20.13 +0.74 47 0 563 0
30DEC26 130.00 C 19.26 19.48 18.82 19.11 +0.73 47 1,300 3,574 +1,295
30DEC26 132.50 C 0.00 0.00 0.00 18.12 +0.64 48 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 17.25 +0.66 48 1 3,775 0
30DEC26 137.50 C 0.00 0.00 0.00 16.36 +0.80 48 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 15.54 +0.56 48 0 1,265 0
30DEC26 142.50 C 0.00 0.00 0.00 14.76 +0.52 48 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 14.03 +0.48 48 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 13.35 +0.46 49 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 12.62 +0.57 49 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 11.91 +0.26 49 0 611 0
30DEC26 155.00 C 11.39 11.39 11.39 11.24 +0.23 49 30 833 0
30DEC26 157.50 C 0.00 0.00 0.00 10.60 +0.21 48 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 10.00 +0.19 48 0 305 0
30DEC26 162.50 C 9.79 9.79 9.79 9.43 +0.17 48 60 141 +60
30DEC26 165.00 C 0.00 0.00 0.00 8.89 +0.15 48 1 244 +1
30DEC26 167.50 C 0.00 0.00 0.00 8.38 +0.13 48 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 7.67 -0.11 48 0 1,539 0
30DEC26 172.50 C 0.00 0.00 0.00 7.45 +0.32 48 0 114 0
30DEC26 175.00 C 7.80 7.80 7.80 7.02 +0.30 48 10 47 +10
30DEC26 177.50 C 0.00 0.00 0.00 6.42 +0.08 48 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 6.04 +0.06 48 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 5.69 +0.05 48 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 5.52 +0.05 48 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 5.05 +0.04 48 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 4.75 +0.03 48 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.47 +0.02 48 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.21 +0.01 48 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 3.96 +0.01 48 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 3.73 0.00 48 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 72.40 +1.64 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 70.09 +1.63 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 67.80 +1.61 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 65.55 +1.60 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 63.33 +1.58 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 61.14 +1.55 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.00 +1.54 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 56.89 +1.51 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 54.83 +1.49 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.81 +1.46 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.83 +1.43 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.91 +1.40 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.03 +1.37 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.21 +1.35 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.43 +1.31 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.70 +1.28 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 40.03 +1.25 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.40 +1.21 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.83 +1.18 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 35.31 +1.14 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.84 +1.11 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.42 +1.08 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.05 +1.04 47 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 29.27 +0.55 46 23 48 +23
30MAR27 117.50 C 0.00 0.00 0.00 28.04 +0.56 46 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 26.82 +0.73 46 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 25.67 +0.93 46 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 24.69 +0.80 47 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 23.64 +0.87 47 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 22.63 +0.81 47 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 21.69 +0.78 47 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 20.78 +0.79 47 0 182 0
30MAR27 137.50 C 0.00 0.00 0.00 19.89 +0.95 47 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 19.06 +0.65 47 23 209 +23
30MAR27 142.50 C 0.00 0.00 0.00 18.27 +0.61 47 0 153 0
30MAR27 145.00 C 0.00 0.00 0.00 17.52 +0.58 48 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 17.03 +0.79 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 16.19 +0.55 48 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 15.52 +0.59 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 14.81 +0.56 48 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 14.14 +0.54 48 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 13.49 +0.51 48 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 12.88 +0.50 48 0 322 0
30MAR27 165.00 C 12.21 12.21 12.21 12.29 +0.48 48 45 105 +45
30MAR27 167.50 C 0.00 0.00 0.00 11.72 +0.78 48 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 11.19 +0.75 48 0 88 0
30MAR27 172.50 C 11.30 11.30 11.30 10.67 +0.41 48 19 57 +19
30MAR27 175.00 C 0.00 0.00 0.00 10.18 +0.68 48 0 73 0
30MAR27 177.50 C 10.80 10.80 10.80 9.71 +0.65 48 19 70 +19
30MAR27 180.00 C 0.00 0.00 0.00 9.27 +0.63 48 0 250 0
TOTAL CALL 9,190 344,879 +3,938
22MAY26 105.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 107.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 110.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 115.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 209 0
22MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 414 0
22MAY26 122.50 P 0.01 0.01 0.01 0.00 -0.33 0 120 399 +30
22MAY26 125.00 P 0.17 0.28 0.01 0.00 -0.99 0 303 381 +48
22MAY26 127.50 P 0.66 0.99 0.09 0.00 -2.18 0 807 0 -494
22MAY26 130.00 P 2.00 3.05 1.38 1.80 -2.19 0 343 0 -1,259
22MAY26 132.50 P 3.62 4.40 3.62 4.30 -1.83 0 97 0 -1,075
22MAY26 135.00 P 7.03 7.03 6.50 6.80 -1.73 0 33 0 -948
22MAY26 137.50 P 0.00 0.00 0.00 9.30 -1.70 0 0 0 -584
22MAY26 140.00 P 11.60 11.60 11.60 11.80 -1.70 0 1 0 -636
22MAY26 142.50 P 0.00 0.00 0.00 14.30 -1.70 0 0 0 -190
22MAY26 145.00 P 0.00 0.00 0.00 16.80 -1.70 0 0 0 -160
22MAY26 147.50 P 0.00 0.00 0.00 19.30 -1.70 0 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 21.80 -1.70 0 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 24.30 -1.70 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 26.80 -1.70 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 29.30 -1.70 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 31.80 -1.70 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 34.30 -1.70 0 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 36.80 -1.70 0 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 39.30 -1.70 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 212 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 201 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 191 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 181 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 171 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 162 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 153 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 145 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 137 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 129 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 121 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 106 0 227 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 277 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 393 0
28MAY26 95.00 P 0.03 0.03 0.03 0.01 0.00 84 1 1,086 -1
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 706 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 447 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,641 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 2,196 0
28MAY26 110.00 P 0.08 0.08 0.08 0.01 -0.05 46 30 5,175 -1
28MAY26 112.50 P 0.00 0.00 0.00 0.02 -0.11 43 0 2,367 0
28MAY26 115.00 P 0.28 0.28 0.28 0.06 -0.22 43 24 3,167 0
28MAY26 117.50 P 0.30 0.30 0.22 0.15 -0.41 42 70 3,378 +64
28MAY26 120.00 P 0.67 0.67 0.40 0.36 -0.66 42 15 8,208 +10
28MAY26 122.50 P 1.08 1.08 0.66 0.73 -1.00 41 584 2,613 +236
28MAY26 125.00 P 1.60 1.83 1.20 1.37 -1.33 41 234 3,991 -17
28MAY26 127.50 P 2.80 2.90 2.04 2.40 -1.51 42 167 3,226 +1
28MAY26 130.00 P 4.21 4.26 3.20 3.65 -1.91 40 169 2,255 +12
28MAY26 132.50 P 5.82 5.82 5.22 5.48 -1.73 43 75 1,747 -46
28MAY26 135.00 P 8.00 8.00 8.00 7.41 -1.81 42 2 3,362 0
28MAY26 137.50 P 10.13 10.13 9.10 9.60 -1.80 42 40 2,406 -17
28MAY26 140.00 P 12.60 12.60 12.20 11.92 -1.79 42 54 1,096 0
28MAY26 142.50 P 14.74 14.74 13.90 14.34 -1.75 42 27 631 0
28MAY26 145.00 P 0.00 0.00 0.00 16.81 -2.28 42 0 751 0
28MAY26 147.50 P 0.00 0.00 0.00 19.30 -1.71 0 0 436 0
28MAY26 150.00 P 0.00 0.00 0.00 21.80 -1.70 0 0 225 0
28MAY26 152.50 P 0.00 0.00 0.00 24.30 -1.70 0 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 26.80 -1.70 0 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 29.30 -1.70 0 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 31.80 -1.70 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 34.30 -1.70 0 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 36.80 -1.70 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 39.30 -1.70 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 41.80 -1.70 0 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 44.30 -1.70 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 46.80 -1.70 0 0 14 0
28MAY26 177.50 P 0.00 0.00 0.00 49.30 -1.70 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 51.80 -1.74 0 0 60 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29MAY26 107.50 P 0.07 0.07 0.07 0.01 - 48 40 40 -
29MAY26 110.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
29MAY26 112.50 P 0.00 0.00 0.00 0.05 -0.16 45 0 30 0
29MAY26 115.00 P 0.35 0.35 0.32 0.11 -0.32 44 90 178 +90
29MAY26 117.50 P 0.49 0.53 0.49 0.26 -0.50 44 153 313 +153
29MAY26 120.00 P 0.80 0.80 0.58 0.55 -0.75 44 90 318 +46
29MAY26 122.50 P 1.32 1.40 0.98 0.98 -0.98 43 209 265 +80
29MAY26 125.00 P 2.01 2.21 1.63 1.67 -1.23 43 155 408 +60
29MAY26 127.50 P 3.10 3.10 2.42 2.73 -1.50 43 369 338 +153
29MAY26 130.00 P 0.00 0.00 0.00 4.11 -1.73 44 0 55 0
29MAY26 132.50 P 5.55 5.63 5.55 5.82 -1.68 45 13 59 +13
29MAY26 135.00 P 0.00 0.00 0.00 7.64 -1.83 43 0 282 0
29MAY26 137.50 P 0.00 0.00 0.00 9.76 -1.83 44 0 108 0
29MAY26 140.00 P 0.00 0.00 0.00 12.03 -1.80 44 0 90 0
29MAY26 142.50 P 0.00 0.00 0.00 14.40 -1.78 44 0 30 0
29MAY26 145.00 P 0.00 0.00 0.00 16.83 -2.26 43 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 19.31 -1.72 45 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 21.80 -1.71 0 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 24.30 -1.70 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 26.80 -1.70 0 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 29.30 -1.70 0 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 31.80 -1.70 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 891 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.03 47 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.08 -0.07 46 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.13 -0.11 46 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.22 -0.15 46 0 1,553 0
29JUN26 100.00 P 0.62 0.62 0.62 0.34 -0.20 46 1 11,050 0
29JUN26 102.50 P 0.73 0.73 0.66 0.51 -0.27 46 61 8,807 -1
29JUN26 105.00 P 1.00 1.01 0.89 0.73 -0.34 46 58 7,571 -2
29JUN26 107.50 P 1.25 1.25 1.15 1.03 -0.43 46 79 8,628 -29
29JUN26 110.00 P 1.61 1.61 1.36 1.41 -0.54 46 149 17,832 +90
29JUN26 112.50 P 2.00 2.00 2.00 1.84 -0.64 46 1 4,465 +1
29JUN26 115.00 P 2.43 2.48 2.40 2.40 -0.73 46 53 10,000 +10
29JUN26 117.50 P 3.00 3.16 2.98 3.06 -0.80 46 22 3,811 +20
29JUN26 120.00 P 4.00 4.00 3.67 3.83 -0.96 45 42 5,839 +42
29JUN26 122.50 P 5.10 5.10 4.74 4.79 -1.03 45 122 2,598 -16
29JUN26 125.00 P 6.24 6.24 5.78 5.83 -1.19 45 140 3,071 +128
29JUN26 127.50 P 7.31 7.31 6.80 7.08 -1.27 46 95 1,384 -60
29JUN26 130.00 P 8.69 8.88 8.22 8.47 -1.34 46 81 8,667 -23
29JUN26 132.50 P 10.40 10.63 9.92 9.92 -1.40 46 33 1,570 -30
29JUN26 135.00 P 11.50 11.50 11.50 11.64 -1.44 47 1 1,503 0
29JUN26 137.50 P 0.00 0.00 0.00 13.41 -1.36 47 0 849 0
29JUN26 140.00 P 0.00 0.00 0.00 15.02 -1.59 46 0 3,610 0
29JUN26 142.50 P 0.00 0.00 0.00 16.94 -1.62 46 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 18.91 -1.67 46 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 20.99 -1.68 46 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 23.13 -1.70 46 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 25.85 -1.53 51 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 28.09 -1.79 52 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 30.37 -1.80 52 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 32.67 -1.83 52 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 35.01 -1.83 53 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 37.37 -1.75 53 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 39.75 -1.62 54 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 42.14 -1.60 54 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 44.55 -1.64 54 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 46.98 -1.60 54 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 49.42 -1.66 54 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 51.88 -1.71 54 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 54.36 -1.73 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 56.80 -1.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 59.30 -1.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 61.80 -1.70 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 64.30 -1.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 66.80 -1.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 69.30 -1.70 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 71.80 -1.70 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 76.80 -1.70 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 81.80 -1.70 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 86.80 -1.70 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 91.80 -1.70 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.04 -0.04 46 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.11 -0.06 47 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.17 -0.09 47 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.25 -0.12 47 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.36 -0.14 47 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.50 -0.21 47 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.72 -0.23 47 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 0.97 -0.27 47 0 701 0
30JUL26 100.00 P 0.00 0.00 0.00 1.25 -0.37 47 0 658 0
30JUL26 102.50 P 1.70 1.70 1.70 1.60 -0.44 47 1 950 0
30JUL26 105.00 P 2.01 2.01 2.01 2.01 -0.51 47 26 1,174 +26
30JUL26 107.50 P 0.00 0.00 0.00 2.50 -0.53 47 0 705 0
30JUL26 110.00 P 0.00 0.00 0.00 3.03 -0.62 46 0 1,176 0
30JUL26 112.50 P 3.85 3.85 3.85 3.67 -0.72 46 30 583 +30
30JUL26 115.00 P 0.00 0.00 0.00 4.44 -0.76 46 0 5,608 0
30JUL26 117.50 P 5.20 5.20 5.20 5.25 -0.85 46 17 622 +17
30JUL26 120.00 P 6.25 6.25 6.25 6.21 -0.89 46 5 1,719 0
30JUL26 122.50 P 0.00 0.00 0.00 7.29 -0.95 46 0 6,204 0
30JUL26 125.00 P 8.75 8.75 8.33 8.41 -1.18 46 94 635 -92
30JUL26 127.50 P 10.06 10.06 9.64 9.69 -1.26 46 183 760 -63
30JUL26 130.00 P 11.09 11.09 11.09 11.09 -1.34 46 30 604 0
30JUL26 132.50 P 0.00 0.00 0.00 12.68 -1.33 47 0 7,039 0
30JUL26 135.00 P 0.00 0.00 0.00 14.27 -1.29 47 0 569 0
30JUL26 137.50 P 0.00 0.00 0.00 15.81 -1.35 47 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 17.50 -1.45 47 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 19.29 -1.46 47 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 21.10 -1.40 47 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 23.05 -1.43 47 0 676 0
30JUL26 150.00 P 0.00 0.00 0.00 25.51 -1.08 50 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 27.63 -1.60 50 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 29.64 -1.67 50 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 31.89 -1.06 51 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 34.07 -1.64 51 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 36.28 -1.65 51 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.52 -1.06 52 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 40.79 -1.06 52 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 43.08 -1.68 52 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.38 -1.71 52 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 47.72 -1.67 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.20 -0.07 48 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.28 -0.11 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.40 -0.11 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.53 -0.16 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.72 -0.17 48 0 0 0
28AUG26 90.00 P 1.39 1.39 1.39 0.92 -0.24 48 60 63 +60
28AUG26 92.50 P 0.00 0.00 0.00 1.20 -0.25 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.51 -0.33 48 0 253 0
28AUG26 97.50 P 0.00 0.00 0.00 1.90 -0.34 48 0 299 0
28AUG26 100.00 P 0.00 0.00 0.00 2.32 -0.53 48 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.93 -0.47 49 0 0 0
28AUG26 105.00 P 3.65 3.65 3.65 3.45 -0.55 49 30 57 0
28AUG26 107.50 P 4.33 4.33 4.33 4.06 -0.62 48 30 30 +30
28AUG26 110.00 P 0.00 0.00 0.00 4.76 -0.68 48 0 1,205 0
28AUG26 112.50 P 5.66 5.66 5.66 5.59 -0.67 48 3 74 +3
28AUG26 115.00 P 0.00 0.00 0.00 6.40 -0.82 48 0 147 0
28AUG26 117.50 P 0.00 0.00 0.00 7.36 -0.89 48 0 139 0
28AUG26 120.00 P 8.45 8.45 8.45 8.45 -0.90 48 30 461 +30
28AUG26 122.50 P 9.66 9.66 9.66 9.57 -0.99 48 30 369 0
28AUG26 125.00 P 10.91 10.91 10.67 10.80 -1.05 48 135 664 -45
28AUG26 127.50 P 12.24 12.71 12.24 12.12 -1.11 48 51 567 0
28AUG26 130.00 P 14.16 14.16 13.46 13.53 -1.15 48 55 181 +55
28AUG26 132.50 P 15.19 15.36 15.10 15.00 -1.23 49 70 1,432 +24
28AUG26 135.00 P 0.00 0.00 0.00 16.53 -1.33 49 0 1,004 0
28AUG26 137.50 P 18.40 18.40 18.40 18.26 -1.30 49 30 1,112 +30
28AUG26 140.00 P 0.00 0.00 0.00 20.03 -0.96 50 0 1,552 0
28AUG26 142.50 P 0.00 0.00 0.00 21.68 -1.12 50 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 23.52 -1.46 50 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 25.41 -1.17 50 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 27.35 -1.25 50 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 29.34 -1.23 51 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 31.37 -1.23 51 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 33.44 -1.72 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.53 -1.76 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 37.83 -1.16 52 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 39.99 -1.57 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 42.12 -1.61 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 44.39 -1.07 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.61 -1.08 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.88 -1.24 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.04 48 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 314 0
29SEP26 72.50 P 0.72 0.72 0.72 0.23 -0.08 48 12 89 -12
29SEP26 75.00 P 0.00 0.00 0.00 0.32 -0.09 48 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.44 -0.11 48 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.58 -0.14 48 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.77 -0.16 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.97 -0.22 48 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.25 -0.23 48 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.54 -0.30 48 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 1.92 -0.32 48 0 1,537 0
29SEP26 95.00 P 2.58 2.58 2.55 2.39 -0.39 49 66 1,785 +1
29SEP26 97.50 P 0.00 0.00 0.00 2.90 -0.43 49 0 1,183 0
29SEP26 100.00 P 0.00 0.00 0.00 3.45 -0.45 49 0 8,490 0
29SEP26 102.50 P 0.00 0.00 0.00 4.06 -0.56 49 0 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 4.69 -0.62 48 0 6,052 0
29SEP26 107.50 P 0.00 0.00 0.00 5.21 -0.85 48 0 5,231 0
29SEP26 110.00 P 0.00 0.00 0.00 6.19 -0.71 48 0 6,600 0
29SEP26 112.50 P 0.00 0.00 0.00 6.84 -1.12 47 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 8.03 -0.78 48 0 4,556 0
29SEP26 117.50 P 0.00 0.00 0.00 9.05 -1.08 48 0 6,347 0
29SEP26 120.00 P 0.00 0.00 0.00 10.10 -1.01 48 0 5,169 0
29SEP26 122.50 P 0.00 0.00 0.00 11.29 -1.08 48 0 2,254 0
29SEP26 125.00 P 12.46 12.46 12.46 12.55 -1.12 48 6 6,582 -6
29SEP26 127.50 P 0.00 0.00 0.00 13.93 -1.09 48 0 116 0
29SEP26 130.00 P 0.00 0.00 0.00 15.34 -1.38 48 0 3,568 0
29SEP26 132.50 P 0.00 0.00 0.00 16.75 -1.23 48 0 200 0
29SEP26 135.00 P 0.00 0.00 0.00 18.34 -1.24 49 0 1,053 0
29SEP26 137.50 P 20.20 20.20 20.20 19.92 -1.34 49 30 4,241 0
29SEP26 140.00 P 0.00 0.00 0.00 21.61 -1.04 49 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 23.36 -1.06 49 0 1,325 0
29SEP26 145.00 P 25.48 25.50 25.48 25.16 -1.09 49 107 244 +107
29SEP26 147.50 P 0.00 0.00 0.00 27.01 -1.15 50 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 28.90 -1.58 50 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 30.91 -1.53 50 0 166 0
29SEP26 155.00 P 33.01 33.05 33.01 32.83 -1.61 50 129 1,224 +129
29SEP26 157.50 P 0.00 0.00 0.00 34.90 -1.57 51 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 36.95 -1.59 51 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 39.03 -1.60 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 41.23 -1.20 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.37 -1.19 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 45.52 -1.57 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 47.70 -1.59 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 49.88 -1.62 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 52.11 -1.58 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.35 -1.61 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.60 -1.62 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.90 -1.70 53 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.19 -1.57 53 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.49 -0.90 53 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.80 -0.95 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.13 -1.01 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.46 -1.07 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 72.81 -1.12 53 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 77.53 -1.23 53 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 82.21 -1.44 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 86.87 -1.69 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 91.82 -1.70 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.05 48 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 -0.06 48 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 -0.07 48 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 -0.12 48 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.56 -0.11 48 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.71 -0.16 48 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 -0.17 48 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.13 -0.22 48 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.42 -0.24 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.72 -0.27 48 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 2.07 -0.34 48 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.49 -0.34 48 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.91 -0.43 48 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 3.44 -0.57 48 0 4,222 0
30DEC26 92.50 P 0.00 0.00 0.00 4.12 -0.34 48 0 3,698 0
30DEC26 95.00 P 0.00 0.00 0.00 4.57 -0.59 48 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 5.44 -0.45 48 0 65 0
30DEC26 100.00 P 0.00 0.00 0.00 6.18 -0.42 48 0 3,331 0
30DEC26 102.50 P 6.80 6.80 6.80 6.84 -0.58 48 1 952 0
30DEC26 105.00 P 0.00 0.00 0.00 7.46 -0.90 47 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 8.57 -0.90 48 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 9.22 -1.05 47 0 18,648 0
30DEC26 112.50 P 0.00 0.00 0.00 10.51 -0.79 48 0 1,562 0
30DEC26 115.00 P 0.00 0.00 0.00 11.58 -1.08 48 0 3,713 0
30DEC26 117.50 P 0.00 0.00 0.00 12.73 -0.91 48 0 1,206 0
30DEC26 120.00 P 0.00 0.00 0.00 13.95 -0.91 48 0 1,314 0
30DEC26 122.50 P 0.00 0.00 0.00 15.21 -0.98 48 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 16.53 -1.02 48 0 4,898 0
30DEC26 127.50 P 17.76 17.88 17.76 17.93 -1.24 48 180 1,221 +180
30DEC26 130.00 P 0.00 0.00 0.00 19.38 -1.08 48 0 915 0
30DEC26 132.50 P 0.00 0.00 0.00 20.84 -1.10 48 0 530 0
30DEC26 135.00 P 0.00 0.00 0.00 22.40 -1.13 48 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 24.01 -1.17 49 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 25.67 -0.93 49 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 27.45 -0.89 49 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 29.09 -1.00 49 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 31.01 -1.35 49 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 32.82 -1.40 50 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 34.68 -1.44 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 36.60 -0.63 50 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 38.51 -0.58 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 40.51 -1.50 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 42.50 -0.50 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.53 -0.48 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 46.57 -0.45 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.62 -0.42 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 50.67 -0.42 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 52.82 -0.41 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 54.94 -0.43 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.08 -0.43 52 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 58.02 -1.64 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 60.17 -1.65 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 62.36 -1.68 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.60 -1.68 48 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 66.85 -1.69 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 69.11 -1.68 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.37 -1.69 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.63 -1.70 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.43 -0.06 47 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.57 -0.07 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.73 -0.08 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.93 -0.10 47 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.15 -0.11 47 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.41 -0.15 47 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.73 -0.15 47 0 910 0
30MAR27 75.00 P 2.58 2.58 2.58 2.04 -0.20 47 30 30 +30
30MAR27 77.50 P 0.00 0.00 0.00 2.45 -0.22 47 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.89 -0.21 47 0 259 0
30MAR27 82.50 P 3.74 3.74 3.74 3.32 -0.30 47 2 8 +2
30MAR27 85.00 P 0.00 0.00 0.00 3.89 -0.30 47 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.47 -0.30 47 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.04 -0.39 47 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.77 -0.40 47 0 833 0
30MAR27 95.00 P 0.00 0.00 0.00 6.51 -0.61 47 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 7.24 -0.55 47 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.34 -0.53 48 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 9.02 -0.77 47 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 9.89 -0.73 47 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 10.87 -0.76 47 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.90 -0.78 47 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 13.00 -0.73 47 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 14.15 -0.77 47 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 15.35 -0.86 47 0 15 0
30MAR27 120.00 P 16.92 16.92 16.92 16.61 -0.84 47 30 65 +2
30MAR27 122.50 P 18.26 18.26 18.26 17.92 -0.88 47 30 150 +30
30MAR27 125.00 P 19.64 19.64 19.64 19.25 -0.95 47 30 115 +10
30MAR27 127.50 P 0.00 0.00 0.00 20.65 -0.98 47 0 84 0
30MAR27 130.00 P 22.55 22.55 22.55 22.13 -0.93 47 30 190 +30
30MAR27 132.50 P 0.00 0.00 0.00 23.59 -1.10 47 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 25.10 -1.10 47 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 26.66 -1.10 47 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 28.31 -0.80 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 30.09 -1.19 48 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 31.84 -0.66 48 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 33.61 -0.59 48 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 35.38 -0.53 48 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 37.24 -0.47 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.13 -0.44 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.03 -0.41 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.94 -0.37 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 44.87 -0.32 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.87 -0.22 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.88 -0.22 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 50.89 -0.23 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 52.91 -0.23 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.84 -1.33 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.87 -1.33 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 59.16 -0.09 50 0 2 0
TOTAL PUT 6,886 418,563 -3,694
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$ 138.10
28MAY26 115.00 C 0.00 0.00 0.00 23.16 - 53 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 20.67 - 51 0 0 -
28MAY26 120.00 C 0.00 0.00 0.00 18.20 - 51 0 0 -
28MAY26 122.50 C 0.00 0.00 0.00 15.76 - 50 0 0 -
28MAY26 125.00 C 0.00 0.00 0.00 13.39 +0.24 51 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 11.12 +0.12 51 0 0 0
28MAY26 130.00 C 9.05 9.05 9.05 9.15 +0.15 54 2 1 -1
28MAY26 132.50 C 0.00 0.00 0.00 7.06 -0.09 51 0 0 0
28MAY26 135.00 C 5.25 5.70 5.25 5.43 -0.13 52 206 89 0
28MAY26 137.50 C 0.00 0.00 0.00 3.93 -0.21 50 0 24 0
28MAY26 140.00 C 3.52 3.52 2.65 2.71 -0.37 49 34 91 +24
28MAY26 142.50 C 2.06 2.50 1.76 1.84 -0.37 50 129 254 +129
28MAY26 145.00 C 1.58 1.69 1.24 1.24 -0.31 51 75 184 +17
28MAY26 147.50 C 1.00 1.00 0.80 0.81 -0.26 51 35 150 +30
28MAY26 150.00 C 0.69 0.71 0.58 0.49 -0.21 51 45 217 +2
28MAY26 152.50 C 0.00 0.00 0.00 0.28 -0.20 51 0 166 0
28MAY26 155.00 C 0.30 0.30 0.30 0.16 -0.14 51 25 304 +14
28MAY26 157.50 C 0.20 0.21 0.20 0.09 -0.09 51 206 405 +202
28MAY26 160.00 C 0.00 0.00 0.00 0.05 -0.06 52 0 1,855 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 -0.04 53 0 288 0
28MAY26 165.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 300 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 353 0
28MAY26 170.00 C 0.09 0.09 0.09 0.01 0.00 58 3 1,040 -3
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 468 0
28MAY26 175.00 C 0.10 0.10 0.10 0.01 0.00 65 1 820 -1
28MAY26 177.50 C 0.08 0.08 0.08 0.01 0.00 69 5 412 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,474 0
28MAY26 182.50 C 0.06 0.06 0.06 0.01 0.00 76 4 400 -4
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,257 0
28MAY26 187.50 C 0.05 0.05 0.05 0.01 0.00 82 5 775 -5
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 896 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 89 0 758 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,641 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 714 0
28MAY26 200.00 C 0.04 0.04 0.04 0.01 0.00 98 17 1,109 -17
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 104 0 313 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 109 0 496 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 115 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 120 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 130 0 556 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 135 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 140 0 638 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 145 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 149 0 640 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 154 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 158 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 162 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 167 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 171 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 175 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 179 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 182 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 186 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 190 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 197 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 211 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 217 0 65 0
29JUN26 115.00 C 0.00 0.00 0.00 24.75 - 51 0 0 -
29JUN26 117.50 C 0.00 0.00 0.00 22.66 - 50 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 20.66 +0.22 50 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 18.75 +0.18 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 16.94 +0.14 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 15.24 +0.11 51 0 0 0
29JUN26 130.00 C 14.66 15.30 14.66 13.64 +0.07 50 2,385 2,175 +2,175
29JUN26 132.50 C 13.12 13.12 13.12 12.15 +0.28 50 15 15 +15
29JUN26 135.00 C 11.90 11.90 11.90 10.82 +0.32 51 19 44 +19
29JUN26 137.50 C 0.00 0.00 0.00 9.51 +0.20 50 0 50 0
29JUN26 140.00 C 7.50 7.50 7.50 8.33 +0.15 50 1 52 0
29JUN26 142.50 C 6.76 7.32 6.76 7.32 +0.09 51 10 66 +4
29JUN26 145.00 C 5.95 7.08 5.80 6.34 +0.09 50 93 243 +43
29JUN26 147.50 C 5.20 6.31 5.20 5.54 +0.09 51 9 71 +4
29JUN26 150.00 C 5.45 5.45 4.80 4.76 +0.02 50 44 160 +39
29JUN26 152.50 C 4.01 4.09 4.01 4.07 -0.01 50 33 94 +16
29JUN26 155.00 C 3.20 3.67 3.20 3.59 +0.08 51 38 506 +4
29JUN26 157.50 C 2.78 3.13 2.78 2.99 -0.02 50 14 278 -1
29JUN26 160.00 C 3.02 3.02 2.60 2.60 0.00 51 24 79 +4
29JUN26 162.50 C 2.62 2.65 2.18 2.18 -0.09 51 321 348 +321
29JUN26 165.00 C 2.01 2.24 1.85 1.85 -0.12 51 91 107 +21
29JUN26 167.50 C 1.67 1.97 1.67 1.57 -0.10 51 46 76 -29
29JUN26 170.00 C 1.50 1.50 1.50 1.32 -0.09 51 17 433 0
29JUN26 172.50 C 0.00 0.00 0.00 1.10 -0.08 51 0 702 0
29JUN26 175.00 C 0.00 0.00 0.00 0.91 -0.08 51 0 672 0
29JUN26 177.50 C 0.00 0.00 0.00 0.76 -0.07 51 0 161 0
29JUN26 180.00 C 0.88 0.97 0.81 0.63 -0.06 51 115 910 +115
29JUN26 182.50 C 0.81 0.81 0.81 0.52 -0.05 51 6 138 -2
29JUN26 185.00 C 0.75 0.75 0.75 0.41 -0.05 50 10 626 0
29JUN26 187.50 C 0.00 0.00 0.00 0.34 -0.04 51 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 460 0
29JUN26 192.50 C 0.00 0.00 0.00 0.23 -0.04 51 0 111 0
29JUN26 195.00 C 0.52 0.52 0.52 0.18 -0.04 50 260 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 0.15 -0.03 51 0 171 0
29JUN26 200.00 C 0.45 0.45 0.45 0.13 -0.02 51 1 3,367 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 944 0
29JUN26 210.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.03 0.00 52 0 228 0
29JUN26 225.00 C 0.00 0.00 0.00 0.02 0.00 52 0 295 0
29JUN26 230.00 C 0.20 0.20 0.18 0.01 0.00 51 20 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 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 59 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 69 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 72 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 91 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 93 0 228 0
30JUL26 115.00 C 0.00 0.00 0.00 27.05 - 53 0 0 -
30JUL26 117.50 C 0.00 0.00 0.00 24.88 - 51 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 23.09 - 51 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 21.37 - 51 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 19.74 +0.13 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.19 +0.11 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 16.72 +0.08 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 15.34 +0.24 51 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 14.18 +0.35 51 0 30 0
30JUL26 137.50 C 12.65 13.86 12.50 12.96 +0.31 51 84 159 +84
30JUL26 140.00 C 12.65 12.65 12.65 11.82 +0.27 51 15 15 +15
30JUL26 142.50 C 11.52 11.52 11.52 10.76 +0.24 51 15 45 +15
30JUL26 145.00 C 0.00 0.00 0.00 9.77 +0.37 51 0 70 0
30JUL26 147.50 C 9.00 9.00 9.00 8.87 +0.27 51 1 92 -1
30JUL26 150.00 C 8.40 8.40 8.40 8.01 +0.12 51 18 216 +18
30JUL26 152.50 C 0.00 0.00 0.00 7.30 +0.14 51 0 192 0
30JUL26 155.00 C 0.00 0.00 0.00 6.60 +0.28 51 0 163 0
30JUL26 157.50 C 6.60 6.60 6.06 5.85 +0.06 51 44 76 -20
30JUL26 160.00 C 5.50 5.50 5.50 5.20 -0.08 51 20 28 -15
30JUL26 162.50 C 0.00 0.00 0.00 4.66 -0.09 51 0 61 0
30JUL26 165.00 C 0.00 0.00 0.00 4.17 -0.09 51 0 103 0
30JUL26 167.50 C 0.00 0.00 0.00 3.73 -0.09 51 0 87 0
30JUL26 170.00 C 0.00 0.00 0.00 3.33 -0.08 51 0 104 0
30JUL26 172.50 C 0.00 0.00 0.00 2.97 -0.08 51 0 105 0
30JUL26 175.00 C 0.00 0.00 0.00 2.64 -0.08 51 0 144 0
30JUL26 177.50 C 0.00 0.00 0.00 2.35 -0.08 51 0 55 0
30JUL26 180.00 C 0.00 0.00 0.00 2.08 -0.08 51 0 86 0
30JUL26 182.50 C 0.00 0.00 0.00 1.85 -0.07 51 0 77 0
30JUL26 185.00 C 0.00 0.00 0.00 1.64 -0.07 51 0 22 0
30JUL26 187.50 C 0.00 0.00 0.00 1.45 -0.07 51 0 144 0
30JUL26 190.00 C 0.00 0.00 0.00 1.28 -0.06 51 0 3,884 0
30JUL26 192.50 C 0.00 0.00 0.00 1.13 -0.06 51 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 1.00 -0.05 51 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 0.88 -0.05 51 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 0.77 -0.05 51 0 82 0
30JUL26 205.00 C 0.00 0.00 0.00 0.60 -0.04 51 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.46 -0.04 51 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 0.35 -0.03 51 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.27 -0.03 51 0 2 0
30JUL26 225.00 C 0.00 0.00 0.00 0.21 -0.02 51 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 134 0
28AUG26 115.00 C 0.00 0.00 0.00 29.13 - 54 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 27.38 - 54 0 0 -
28AUG26 120.00 C 0.00 0.00 0.00 25.75 - 54 0 0 -
28AUG26 122.50 C 0.00 0.00 0.00 24.17 - 54 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 22.66 +0.24 54 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 21.21 +0.22 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.84 +0.21 54 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 18.53 +0.34 54 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 17.24 +0.27 53 0 0 0
28AUG26 137.50 C 15.59 17.05 15.59 16.20 +0.39 54 30 45 +30
28AUG26 140.00 C 14.73 15.88 14.73 15.09 +0.36 54 98 98 +98
28AUG26 142.50 C 14.77 14.77 14.77 14.03 +0.32 54 15 15 +15
28AUG26 145.00 C 0.00 0.00 0.00 13.06 +0.32 54 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 12.13 +0.29 54 0 26 0
28AUG26 150.00 C 0.00 0.00 0.00 11.20 +0.20 54 0 16 0
28AUG26 152.50 C 0.00 0.00 0.00 10.37 +0.16 54 0 88 0
28AUG26 155.00 C 0.00 0.00 0.00 9.62 +0.34 54 0 69 0
28AUG26 157.50 C 0.00 0.00 0.00 8.88 +0.21 54 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 7.94 +0.06 53 0 55 0
28AUG26 162.50 C 0.00 0.00 0.00 7.34 +0.06 53 0 34 0
28AUG26 165.00 C 0.00 0.00 0.00 6.77 +0.05 53 0 38 0
28AUG26 167.50 C 0.00 0.00 0.00 6.24 +0.04 53 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 5.75 +0.03 53 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 5.30 +0.03 53 0 107 0
28AUG26 175.00 C 0.00 0.00 0.00 5.03 +0.18 54 0 45 0
28AUG26 177.50 C 0.00 0.00 0.00 4.62 +0.16 54 0 15 0
28AUG26 180.00 C 4.30 4.50 4.30 4.25 +0.13 54 7 231 +4
28AUG26 182.50 C 4.15 4.15 4.15 3.91 +0.02 54 260 260 +260
28AUG26 185.00 C 4.00 4.00 4.00 3.59 +0.02 54 2 75 0
28AUG26 187.50 C 4.00 4.00 4.00 3.29 +0.01 54 2 120 0
28AUG26 190.00 C 0.00 0.00 0.00 3.02 +0.01 54 0 39 0
28AUG26 192.50 C 0.00 0.00 0.00 2.77 +0.01 54 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 2.54 +0.01 54 0 17 0
28AUG26 197.50 C 0.00 0.00 0.00 2.32 0.00 54 0 0 0
28AUG26 200.00 C 2.50 2.50 2.50 2.13 0.00 54 1 100 +1
29SEP26 115.00 C 0.00 0.00 0.00 30.93 - 53 0 0 -
29SEP26 117.50 C 0.00 0.00 0.00 29.45 - 54 0 0 -
29SEP26 120.00 C 0.00 0.00 0.00 27.70 - 53 0 0 -
29SEP26 122.50 C 0.00 0.00 0.00 26.18 - 53 0 0 -
29SEP26 125.00 C 0.00 0.00 0.00 24.72 +0.46 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 23.34 +0.30 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.02 +0.30 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.75 +0.28 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.65 +0.66 53 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 18.50 +0.62 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 17.41 +0.58 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 16.38 +0.54 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 15.41 +0.43 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 14.49 +0.39 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 13.63 +0.41 54 0 20 0
29SEP26 152.50 C 0.00 0.00 0.00 12.72 +0.27 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 11.96 +0.23 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 11.24 +0.20 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 10.35 +0.16 53 0 760 0
29SEP26 162.50 C 0.00 0.00 0.00 9.69 +0.16 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 9.06 +0.15 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 8.47 +0.14 53 0 16 0
29SEP26 170.00 C 0.00 0.00 0.00 7.91 +0.13 53 0 19 0
29SEP26 172.50 C 0.00 0.00 0.00 7.27 +0.01 53 0 17 0
29SEP26 175.00 C 0.00 0.00 0.00 6.88 +0.07 53 0 130 0
29SEP26 177.50 C 0.00 0.00 0.00 6.43 +0.04 53 0 15 0
29SEP26 180.00 C 7.00 7.00 7.00 6.05 +0.02 53 2 5,287 0
29SEP26 182.50 C 0.00 0.00 0.00 5.71 +0.04 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 5.38 +0.10 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.01 +0.09 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.67 +0.09 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 4.35 +0.08 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 4.05 +0.07 54 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 3.77 +0.07 54 0 233 0
29SEP26 200.00 C 4.00 4.22 4.00 3.51 +0.07 54 8 4,736 +8
29SEP26 205.00 C 3.91 4.00 3.91 3.04 +0.06 54 32 2,628 +20
29SEP26 210.00 C 0.00 0.00 0.00 2.63 +0.05 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 2.27 +0.11 54 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 1.91 +0.04 53 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 1.65 +0.04 53 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 1.42 +0.03 53 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 1.23 +0.03 53 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.06 +0.03 53 0 87 0
29SEP26 245.00 C 0.00 0.00 0.00 0.91 +0.02 53 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.79 +0.02 53 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.68 +0.02 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.58 +0.01 53 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.50 +0.01 53 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.43 +0.01 53 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 0.37 +0.01 53 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.32 +0.01 53 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.28 +0.01 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.24 +0.01 53 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.13 0.00 53 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.10 0.00 53 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.07 0.00 53 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.05 0.00 53 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 0.04 0.00 53 0 139 0
30DEC26 115.00 C 0.00 0.00 0.00 35.84 - 54 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 34.38 - 54 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 32.97 - 54 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 31.61 - 54 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 30.30 +0.49 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 29.04 +0.48 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.95 +0.59 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 26.65 +0.48 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 25.66 +0.55 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 24.58 +0.69 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 23.55 +0.66 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 22.56 +0.63 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 21.62 +0.61 55 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 20.71 +0.58 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 19.85 +0.56 55 0 22 0
30DEC26 152.50 C 19.72 19.72 19.72 19.02 +0.45 55 1 1 +1
30DEC26 155.00 C 19.30 19.30 18.25 18.24 +0.43 55 10 5 +5
30DEC26 157.50 C 0.00 0.00 0.00 17.48 +0.40 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 16.67 +0.16 55 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 16.08 +0.34 55 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 15.36 +0.26 55 0 15 0
30DEC26 167.50 C 0.00 0.00 0.00 14.68 +0.18 55 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 14.02 +0.17 55 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 13.40 +0.56 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 12.79 +0.53 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 11.86 +0.15 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 11.33 +0.15 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 10.82 +0.14 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.57 +0.38 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 10.15 +0.42 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 9.70 +0.41 55 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 9.26 +0.39 55 0 38 0
30DEC26 195.00 C 0.00 0.00 0.00 8.84 +0.12 55 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 8.44 +0.11 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 8.06 +0.11 55 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 7.34 +0.10 55 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 6.69 +0.09 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 6.10 +0.09 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 5.56 +0.08 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 5.06 +0.07 55 0 818 0
30DEC26 230.00 C 5.46 5.46 5.46 4.61 +0.06 54 6 208 0
30DEC26 235.00 C 0.00 0.00 0.00 4.20 +0.06 54 0 110 0
30DEC26 240.00 C 5.25 5.25 5.25 3.83 +0.06 54 38 1,581 -38
30DEC26 245.00 C 4.92 4.92 4.92 3.49 +0.05 54 30 94 -30
30DEC26 250.00 C 0.00 0.00 0.00 3.18 +0.04 54 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 2.82 +0.04 54 0 1,381 0
30DEC26 260.00 C 4.00 4.00 4.00 2.57 +0.04 54 2 36 +2
30DEC26 265.00 C 4.00 4.00 4.00 2.35 +0.04 54 2 32 +2
30DEC26 270.00 C 0.00 0.00 0.00 2.14 +0.03 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 1.95 +0.03 54 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 1.78 +0.03 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.63 +0.03 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.49 +0.03 54 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 1.36 +0.02 54 0 45 0
30DEC26 300.00 C 0.00 0.00 0.00 1.24 +0.02 54 0 29 0
30DEC26 310.00 C 2.16 2.16 2.15 1.04 -0.01 54 60 864 +10
30DEC26 320.00 C 2.04 2.04 2.04 0.87 +0.02 54 50 136 +50
30DEC26 330.00 C 1.87 1.87 1.87 0.73 +0.02 54 50 106 +38
30DEC26 340.00 C 0.00 0.00 0.00 0.61 +0.01 54 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 0.51 +0.01 54 0 219 0
30MAR27 115.00 C 0.00 0.00 0.00 39.96 - 55 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 38.60 - 55 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 37.28 - 55 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 36.01 - 55 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 34.77 +0.57 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.58 +0.55 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 32.43 +0.54 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 31.31 +0.50 54 0 0 0
30MAR27 135.00 C 29.00 29.00 29.00 30.24 +0.45 54 10 10 +10
30MAR27 137.50 C 0.00 0.00 0.00 29.20 +0.43 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 28.19 +0.50 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 27.23 +0.73 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 26.29 +0.69 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 25.40 +0.46 55 0 121 0
30MAR27 150.00 C 25.02 25.02 25.02 24.54 +0.79 55 50 191 +50
30MAR27 152.50 C 0.00 0.00 0.00 23.71 +0.77 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 22.92 +0.75 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 22.16 +0.73 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 21.42 +0.70 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 20.72 +0.33 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.03 +0.30 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 19.37 +0.29 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 18.68 +0.22 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.02 +0.15 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.38 +0.10 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 16.77 +0.03 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 16.17 -0.02 55 0 6 0
30MAR27 182.50 C 0.00 0.00 0.00 15.60 -0.02 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 15.05 -0.02 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.52 -0.02 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.00 -0.03 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 13.51 -0.03 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.03 -0.04 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 12.57 -0.04 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.13 -0.04 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 11.29 -0.05 55 0 30 0
30MAR27 210.00 C 11.00 11.00 11.00 10.51 -0.05 55 10 194 +10
30MAR27 215.00 C 0.00 0.00 0.00 9.79 -0.05 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 9.11 -0.06 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 8.49 -0.06 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.91 -0.06 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 7.37 -0.06 54 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 6.87 -0.06 54 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 6.40 -0.06 54 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.97 -0.06 54 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 5.57 +0.11 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.19 -0.06 54 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 4.85 +0.09 54 0 11 0
TOTAL CALL 5,337 94,764 +3,776
28MAY26 115.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28MAY26 117.50 P 0.26 0.28 0.26 0.02 - 51 102 102 -
28MAY26 120.00 P 0.32 0.33 0.23 0.05 - 51 60 60 -
28MAY26 122.50 P 0.39 0.39 0.29 0.11 - 51 60 60 -
28MAY26 125.00 P 0.67 0.67 0.39 0.25 -0.26 51 29 702 +15
28MAY26 127.50 P 0.65 0.65 0.54 0.48 -0.37 51 250 423 +174
28MAY26 130.00 P 1.20 1.22 1.20 0.87 -0.51 51 24 442 0
28MAY26 132.50 P 1.81 1.81 1.10 1.45 -0.65 51 45 331 +25
28MAY26 135.00 P 2.85 2.96 2.50 2.27 -0.78 51 70 445 +30
28MAY26 137.50 P 3.90 3.90 2.40 3.31 -0.91 51 21 217 +12
28MAY26 140.00 P 3.79 3.79 3.79 4.68 -0.98 51 11 167 +1
28MAY26 142.50 P 7.20 7.20 5.39 6.33 -0.79 52 4 135 0
28MAY26 145.00 P 8.30 8.30 8.30 8.10 -1.11 51 100 670 -4
28MAY26 147.50 P 9.00 9.00 8.65 10.13 -0.80 51 31 745 -28
28MAY26 150.00 P 12.50 12.50 12.50 12.33 -0.73 51 3 612 -1
28MAY26 152.50 P 0.00 0.00 0.00 14.63 -0.68 51 0 854 0
28MAY26 155.00 P 0.00 0.00 0.00 17.01 -0.63 50 0 630 0
28MAY26 157.50 P 18.20 18.20 18.20 19.45 -0.58 51 7 422 -7
28MAY26 160.00 P 22.10 22.20 22.05 22.05 -0.41 64 16 2,131 -16
28MAY26 162.50 P 0.00 0.00 0.00 24.40 -0.52 0 0 483 0
28MAY26 165.00 P 27.41 27.41 27.41 26.90 -0.51 0 30 786 -30
28MAY26 167.50 P 0.00 0.00 0.00 29.42 -1.38 65 0 997 0
28MAY26 170.00 P 33.20 33.20 30.00 31.94 -0.89 74 20 537 -20
28MAY26 172.50 P 35.01 35.01 35.00 34.44 -1.00 78 11 411 -11
28MAY26 175.00 P 0.00 0.00 0.00 36.90 -1.18 0 0 217 -114
28MAY26 177.50 P 0.00 0.00 0.00 39.46 -1.02 90 0 76 0
28MAY26 180.00 P 40.50 40.50 40.40 42.22 -0.80 117 241 223 -220
28MAY26 182.50 P 0.00 0.00 0.00 44.45 -1.03 97 0 10 -23
28MAY26 185.00 P 45.20 45.20 45.20 46.94 -1.04 99 33 36 0
28MAY26 187.50 P 0.00 0.00 0.00 49.45 -0.90 105 0 18 0
28MAY26 190.00 P 0.00 0.00 0.00 51.95 -0.90 108 0 16 0
28MAY26 192.50 P 52.50 52.50 52.50 54.46 -1.02 114 89 30 -89
28MAY26 195.00 P 58.00 58.00 55.50 56.95 -1.03 116 9 38 -9
28MAY26 197.50 P 0.00 0.00 0.00 59.45 -1.03 120 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 61.95 -0.95 123 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 66.95 -0.89 130 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 71.95 -0.45 138 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 76.95 -0.95 144 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 81.95 -0.45 151 0 4 0
28MAY26 225.00 P 0.00 0.00 0.00 86.95 -0.89 157 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 91.95 -1.02 163 0 40 0
28MAY26 235.00 P 0.00 0.00 0.00 96.95 -0.96 169 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 101.95 -1.19 175 0 70 0
28MAY26 245.00 P 0.00 0.00 0.00 106.95 -0.90 180 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 111.95 -0.89 186 0 30 0
28MAY26 255.00 P 0.00 0.00 0.00 116.95 -0.89 191 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 121.95 -1.10 197 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 126.95 -1.01 202 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 131.95 -0.90 207 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 136.94 -1.02 209 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 141.94 -0.90 214 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 146.94 -0.90 219 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 151.94 -0.95 223 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 156.99 -0.96 241 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 161.94 -0.90 233 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 171.94 -0.87 241 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 181.94 -1.00 249 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 191.94 -0.88 257 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 201.94 -0.88 265 0 0 0
29JUN26 115.00 P 1.47 1.70 1.47 1.39 - 51 16 16 -
29JUN26 117.50 P 0.00 0.00 0.00 1.79 - 51 0 0 -
29JUN26 120.00 P 2.19 2.35 2.06 2.31 -0.27 51 51 560 +35
29JUN26 122.50 P 2.69 2.85 2.69 2.92 -0.33 51 89 651 +66
29JUN26 125.00 P 3.56 3.56 3.31 3.60 -0.38 51 852 886 +671
29JUN26 127.50 P 4.40 4.40 3.95 4.41 -0.43 51 216 278 +134
29JUN26 130.00 P 5.42 5.42 4.50 5.27 -0.54 51 18,191 25,657 -97
29JUN26 132.50 P 6.43 6.59 5.71 6.28 -0.50 51 233 424 +112
29JUN26 135.00 P 7.70 7.95 6.76 7.35 -0.65 50 322 546 +277
29JUN26 137.50 P 8.40 8.48 7.91 8.57 -0.71 51 335 481 +253
29JUN26 140.00 P 9.77 9.77 9.77 9.94 -0.46 51 9 465 +9
29JUN26 142.50 P 11.44 11.44 11.44 11.30 -0.67 50 2 341 0
29JUN26 145.00 P 0.00 0.00 0.00 12.77 -1.14 50 0 1,063 0
29JUN26 147.50 P 0.00 0.00 0.00 14.55 -0.59 50 0 1,074 0
29JUN26 150.00 P 0.00 0.00 0.00 16.34 -0.59 51 0 2,414 0
29JUN26 152.50 P 0.00 0.00 0.00 18.13 -0.60 50 0 193 0
29JUN26 155.00 P 0.00 0.00 0.00 20.08 -0.60 50 0 403 0
29JUN26 157.50 P 0.00 0.00 0.00 22.03 -0.60 50 0 102 0
29JUN26 160.00 P 22.58 23.80 22.57 24.12 -0.59 51 401 1,001 +400
29JUN26 162.50 P 0.00 0.00 0.00 26.21 -0.59 51 0 1,300 0
29JUN26 165.00 P 26.95 26.95 26.95 28.52 -1.28 52 400 1,667 +400
29JUN26 167.50 P 0.00 0.00 0.00 30.75 -1.23 52 0 209 0
29JUN26 170.00 P 32.40 33.00 32.40 33.01 -1.24 52 614 941 +609
29JUN26 172.50 P 33.65 33.65 33.65 35.31 -0.82 52 100 258 +100
29JUN26 175.00 P 0.00 0.00 0.00 37.63 -1.50 53 0 174 0
29JUN26 177.50 P 0.00 0.00 0.00 39.73 -1.46 48 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 42.36 -0.82 53 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 44.77 -1.49 53 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 47.18 -1.49 53 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 49.51 -1.26 50 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 52.04 -0.81 53 0 266 0
29JUN26 192.50 P 0.00 0.00 0.00 54.48 -1.00 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 56.97 -1.28 54 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 59.45 -1.03 55 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 61.95 -1.47 56 0 5,819 0
29JUN26 205.00 P 0.00 0.00 0.00 66.95 -0.89 59 0 219 0
29JUN26 210.00 P 0.00 0.00 0.00 71.95 -0.87 62 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 76.95 -0.95 65 0 233 0
29JUN26 220.00 P 0.00 0.00 0.00 81.95 -1.50 68 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 86.95 -1.42 71 0 120 0
29JUN26 230.00 P 0.00 0.00 0.00 91.95 -1.02 74 0 255 0
29JUN26 235.00 P 0.00 0.00 0.00 96.95 -0.96 77 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 101.95 -1.19 79 0 5 0
29JUN26 245.00 P 0.00 0.00 0.00 106.95 -1.20 82 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 111.95 -0.90 84 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 116.95 -0.90 87 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 121.95 -1.25 89 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 126.95 -1.01 92 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 131.95 -0.90 94 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 136.94 -1.02 95 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 141.94 -1.50 97 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 146.94 -0.90 99 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 151.94 -1.50 101 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 156.99 -1.44 108 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 161.94 -1.40 105 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 171.94 -1.39 109 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 181.94 -1.49 113 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 191.94 -1.40 117 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 201.94 -0.88 120 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 211.92 -0.90 121 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 221.92 -1.41 125 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 231.94 -0.87 130 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.10 - 51 0 0 -
30JUL26 117.50 P 3.91 3.91 3.91 3.85 - 51 30 30 -
30JUL26 120.00 P 4.59 4.59 4.59 4.54 - 51 30 30 -
30JUL26 122.50 P 0.00 0.00 0.00 5.36 - 51 0 0 -
30JUL26 125.00 P 5.74 5.74 5.74 6.19 -0.36 51 5 0 -5
30JUL26 127.50 P 0.00 0.00 0.00 7.10 -0.52 51 0 63 0
30JUL26 130.00 P 7.51 7.71 7.51 8.13 -0.40 51 450 530 +367
30JUL26 132.50 P 9.50 9.50 8.54 9.17 -0.48 51 455 480 +362
30JUL26 135.00 P 9.66 9.85 9.66 10.45 -0.40 51 450 450 +439
30JUL26 137.50 P 10.86 11.07 10.86 11.70 -0.48 51 450 450 +337
30JUL26 140.00 P 12.85 12.85 12.85 12.85 -0.72 50 15 118 +15
30JUL26 142.50 P 0.00 0.00 0.00 14.50 -0.44 51 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 15.92 -0.58 51 0 528 0
30JUL26 147.50 P 0.00 0.00 0.00 17.53 -0.65 51 0 74 0
30JUL26 150.00 P 18.19 18.19 18.19 19.16 -0.54 51 7 319 0
30JUL26 152.50 P 0.00 0.00 0.00 20.90 -0.56 51 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 22.71 -0.76 51 0 108 0
30JUL26 157.50 P 0.00 0.00 0.00 24.52 -0.81 51 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 26.61 -0.68 51 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 28.60 -0.69 52 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 30.62 -0.72 52 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 32.69 -0.73 52 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 34.82 -0.70 52 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 36.97 -0.71 52 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 39.15 -0.72 52 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 41.37 -0.72 52 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 43.61 -0.73 52 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 45.88 -0.73 53 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 48.17 -0.73 52 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 50.49 -1.07 53 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 52.81 -1.06 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 55.16 -0.88 53 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 57.53 -1.36 53 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 59.90 -1.32 52 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 62.30 -1.35 53 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 67.11 -1.32 52 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 71.98 -1.26 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 76.96 -1.33 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 81.95 -1.50 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 86.95 -1.42 57 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 91.96 -1.12 59 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 96.95 -1.37 61 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 101.95 -1.23 63 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 106.95 -1.20 65 0 0 0
28AUG26 115.00 P 5.38 5.38 4.92 5.08 - 53 200 200 -
28AUG26 117.50 P 0.00 0.00 0.00 5.99 - 54 0 0 -
28AUG26 120.00 P 7.00 7.00 7.00 6.82 - 53 2 2 -
28AUG26 122.50 P 7.80 7.86 7.14 7.80 - 54 145 115 -
28AUG26 125.00 P 8.08 8.15 8.08 8.74 -0.20 54 30 30 +30
28AUG26 127.50 P 9.13 9.13 9.13 9.81 -0.35 54 15 55 +15
28AUG26 130.00 P 10.70 10.70 10.70 10.70 -0.54 53 15 111 +15
28AUG26 132.50 P 0.00 0.00 0.00 12.12 -0.32 54 0 5 0
28AUG26 135.00 P 12.46 12.46 12.46 13.28 -0.42 53 9 23 0
28AUG26 137.50 P 0.00 0.00 0.00 14.55 -0.49 53 0 40 0
28AUG26 140.00 P 0.00 0.00 0.00 15.95 -0.48 53 0 0 0
28AUG26 142.50 P 16.77 17.06 16.77 17.38 -0.39 53 60 32 +30
28AUG26 145.00 P 0.00 0.00 0.00 18.81 -0.51 53 0 104 0
28AUG26 147.50 P 0.00 0.00 0.00 20.39 -0.55 53 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 22.03 -0.52 53 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 23.73 -0.51 53 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 25.49 -0.54 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 27.30 -0.57 53 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 29.13 -0.64 53 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 31.06 -0.62 54 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 33.00 -0.65 54 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 34.99 -0.67 54 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 37.01 -0.68 54 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 39.06 -0.70 54 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 41.14 -0.71 54 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 43.25 -0.90 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 45.39 -0.91 54 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 47.56 -0.72 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 49.75 -0.80 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.97 -0.69 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 54.21 -0.92 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 56.46 -0.80 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.73 -0.80 55 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 60.84 -0.98 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 63.31 -1.00 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 6.75 - 53 0 0 -
29SEP26 117.50 P 0.00 0.00 0.00 7.64 - 53 0 0 -
29SEP26 120.00 P 0.00 0.00 0.00 8.55 - 53 0 0 -
29SEP26 122.50 P 9.40 9.40 9.40 9.51 - 53 5 5 -
29SEP26 125.00 P 0.00 0.00 0.00 10.36 -0.62 52 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 11.62 -0.46 53 0 121 0
29SEP26 130.00 P 0.00 0.00 0.00 12.77 -0.51 53 0 23 0
29SEP26 132.50 P 0.00 0.00 0.00 13.98 -0.47 53 0 5 0
29SEP26 135.00 P 0.00 0.00 0.00 15.26 -0.50 53 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 16.60 -0.54 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 17.92 -0.56 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.37 -0.60 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.90 -0.71 53 0 8 0
29SEP26 147.50 P 0.00 0.00 0.00 22.48 -0.75 53 0 82 0
29SEP26 150.00 P 0.00 0.00 0.00 24.21 -0.43 53 0 782 0
29SEP26 152.50 P 0.00 0.00 0.00 25.88 -0.50 53 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 27.64 -0.52 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 29.42 -0.58 54 0 228 0
29SEP26 160.00 P 0.00 0.00 0.00 31.24 -0.55 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 33.11 -0.57 54 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 35.01 -0.60 54 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 36.94 -0.62 54 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 38.91 -0.63 54 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 40.92 -0.64 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 42.94 -0.64 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 45.00 -0.66 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 47.07 -0.68 55 0 2,182 0
29SEP26 182.50 P 0.00 0.00 0.00 49.18 -0.75 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 51.32 -0.67 55 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 53.32 -1.02 54 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 55.65 -0.65 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 57.84 -0.76 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 60.05 -0.77 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 62.28 -0.67 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 64.52 -0.65 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 69.05 -0.68 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 73.64 -0.68 55 0 1,640 0
29SEP26 215.00 P 0.00 0.00 0.00 78.27 -0.68 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 82.94 -1.03 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 87.66 -1.02 54 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 92.41 -0.94 54 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 97.25 -1.07 54 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 102.13 -1.05 54 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 107.04 -1.11 54 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 111.99 -0.93 54 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 116.95 -0.93 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 121.95 -1.25 56 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 126.95 -1.01 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 131.95 -0.91 59 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 136.94 -1.02 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 141.94 -1.50 61 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 146.94 -1.17 63 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 151.94 -1.50 64 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 156.99 -1.44 67 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 161.94 -1.40 67 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 171.94 -1.39 69 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 181.94 -1.49 71 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 191.94 -1.40 74 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 201.94 -1.10 76 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 211.94 -1.10 78 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.67 - 53 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 11.76 - 53 0 0 -
30DEC26 120.00 P 12.90 12.90 12.90 12.90 - 53 1 1 -
30DEC26 122.50 P 0.00 0.00 0.00 13.97 - 53 0 0 -
30DEC26 125.00 P 15.25 15.57 14.32 15.13 -0.27 53 58 61 +58
30DEC26 127.50 P 0.00 0.00 0.00 16.33 -0.45 53 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 17.59 -0.39 53 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 18.90 -0.43 53 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 20.25 -0.45 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.65 -0.48 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.10 -0.47 54 0 20 0
30DEC26 142.50 P 0.00 0.00 0.00 24.60 -0.52 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.04 -0.56 53 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 27.62 -0.58 54 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 29.24 -0.49 54 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 31.02 -0.40 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.72 -0.57 54 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 34.36 -0.54 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 36.24 -0.52 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 37.93 -0.59 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 39.78 -0.59 54 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 41.76 -0.49 55 0 315 0
30DEC26 170.00 P 42.52 42.52 42.52 43.53 -0.64 54 8 635 0
30DEC26 172.50 P 0.00 0.00 0.00 45.46 -0.63 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 47.41 -0.67 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 49.38 -0.67 55 0 90 0
30DEC26 180.00 P 50.50 50.50 50.50 51.37 -0.69 55 1 678 -1
30DEC26 182.50 P 0.00 0.00 0.00 53.49 -0.57 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 55.54 -0.63 55 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 57.60 -0.59 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 59.67 -0.65 56 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 61.77 -0.60 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 63.87 -0.62 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 66.00 -0.62 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 68.15 -0.79 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 72.47 -0.64 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 76.84 -0.84 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 81.28 -0.78 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 85.75 -0.79 56 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 90.26 -0.81 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 94.87 -0.75 57 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 99.60 -0.61 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 103.98 -0.85 56 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 108.71 -0.77 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 113.44 -0.81 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 118.16 -1.00 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 122.88 -1.35 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 127.65 -1.32 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 132.44 -0.90 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 137.24 -1.29 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 142.15 -1.29 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 147.12 -0.99 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 152.02 -1.42 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 156.99 -1.44 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 161.94 -1.40 56 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 171.95 -1.38 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 181.94 -1.49 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 191.94 -1.40 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 201.94 -1.10 63 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 211.94 -1.27 65 0 6 0
30MAR27 115.00 P 0.00 0.00 0.00 13.99 - 53 0 0 -
30MAR27 117.50 P 0.00 0.00 0.00 15.08 - 53 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 16.20 - 53 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 17.38 - 53 0 0 -
30MAR27 125.00 P 19.00 19.00 19.00 18.55 -0.08 53 2 7 +2
30MAR27 127.50 P 20.40 20.40 19.30 19.86 -0.26 53 4 13 -2
30MAR27 130.00 P 0.00 0.00 0.00 21.16 -0.28 53 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 22.51 -0.29 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.89 -0.24 53 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.32 -0.32 53 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 26.78 -0.79 53 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 28.29 -0.82 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.83 -0.85 53 0 7 0
30MAR27 147.50 P 0.00 0.00 0.00 31.41 -0.52 53 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 33.02 -0.54 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 34.67 -0.37 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.35 -0.39 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.07 -0.40 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 39.81 -0.41 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 41.58 -0.44 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.38 -0.45 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.21 -0.68 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.07 -0.47 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 48.94 -0.48 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.84 -0.49 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 52.76 -0.50 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 54.70 -0.51 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 56.66 -0.52 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 58.64 -0.53 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 60.64 -0.52 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 62.66 -0.51 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 64.69 -0.51 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.73 -0.45 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.80 -0.72 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 70.88 -0.08 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 75.08 -0.58 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 79.34 -0.75 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 83.64 -0.76 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 87.99 -0.78 55 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 92.38 -0.79 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.81 -0.80 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 101.31 -0.79 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 105.82 -0.80 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 110.36 -0.79 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 114.91 -0.81 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 119.68 -0.65 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 124.17 -0.79 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 128.95 -0.65 55 0 30 0
TOTAL PUT 25,544 121,600 +4,316
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$ 48.16
28MAY26 31.00 C 0.00 0.00 0.00 17.18 +0.86 127 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.17 +0.85 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.17 +0.85 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.18 +0.86 100 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.18 +0.85 92 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.18 +0.71 83 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.18 +0.86 75 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.18 +0.86 68 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.18 +0.92 60 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.18 +0.92 53 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.18 +0.92 46 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.18 +0.92 39 0 12 0
28MAY26 43.00 C 0.00 0.00 0.00 5.18 +0.92 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.18 +0.92 25 0 177 0
28MAY26 45.00 C 0.00 0.00 0.00 3.18 +0.90 18 0 1,013 0
28MAY26 46.00 C 1.91 2.37 1.91 2.19 +0.83 18 36 798 +13
28MAY26 47.00 C 0.90 1.38 0.90 1.31 +0.64 21 76 916 +5
28MAY26 48.00 C 0.44 0.71 0.44 0.59 +0.36 20 288 503 +83
28MAY26 49.00 C 0.17 0.22 0.17 0.18 +0.12 19 80 416 +30
28MAY26 50.00 C 0.07 0.08 0.06 0.04 +0.03 19 145 446 +85
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 79 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.24 +0.90 89 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.24 +0.90 82 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.24 +0.89 75 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.24 +0.89 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.25 +0.90 70 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.26 +0.91 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.26 +0.90 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.25 +0.89 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.26 +0.90 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.26 +0.89 49 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.27 +0.90 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.27 +0.89 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.28 +0.81 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.28 +0.89 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.29 +0.90 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.29 +0.73 32 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.27 +0.92 22 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 7.27 +0.91 15 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.28 +0.89 18 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 5.31 +0.87 20 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.36 +0.83 19 0 418 0
29JUN26 45.00 C 0.00 0.00 0.00 3.47 +0.76 20 0 578 0
29JUN26 46.00 C 2.30 2.75 2.30 2.65 +0.69 19 17 574 -5
29JUN26 47.00 C 1.69 2.04 1.59 1.96 +0.60 20 201 1,207 +43
29JUN26 48.00 C 1.12 1.42 1.12 1.38 +0.43 20 136 727 -66
29JUN26 49.00 C 0.68 0.95 0.68 0.91 +0.32 20 147 342 +108
29JUN26 50.00 C 0.56 0.62 0.56 0.57 +0.22 20 45 446 +28
29JUN26 52.50 C 0.16 0.22 0.16 0.14 +0.06 20 326 519 +196
29JUN26 55.00 C 0.08 0.08 0.08 0.03 +0.01 20 100 216 +100
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.28 +0.75 53 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.27 +0.88 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.27 +0.88 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.27 +0.87 39 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.28 +0.74 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.28 +0.73 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.29 +0.87 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.30 +0.74 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.27 +0.91 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.28 +0.91 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.30 +0.89 20 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 5.34 +0.86 20 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.42 +0.81 20 0 360 0
30JUL26 45.00 C 0.00 0.00 0.00 3.56 +0.75 20 0 591 0
30JUL26 46.00 C 0.00 0.00 0.00 2.78 +0.64 20 0 246 0
30JUL26 47.00 C 1.86 2.12 1.86 2.11 +0.56 20 69 109 +15
30JUL26 48.00 C 1.48 1.55 1.48 1.57 +0.45 20 18 279 +2
30JUL26 49.00 C 0.00 0.00 0.00 1.14 +0.36 21 0 156 0
30JUL26 50.00 C 0.00 0.00 0.00 0.79 +0.27 21 0 157 0
30JUL26 52.50 C 0.00 0.00 0.00 0.28 +0.11 20 0 110 0
30JUL26 55.00 C 0.19 0.19 0.19 0.09 +0.04 21 100 115 +100
30JUL26 57.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.28 +0.76 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.28 +0.74 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.29 +0.74 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.29 +0.74 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.30 +0.73 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.27 +0.90 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.29 +0.89 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.32 +0.86 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.39 +0.82 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.50 +0.75 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.69 +0.68 21 0 472 0
28AUG26 46.00 C 0.00 0.00 0.00 2.96 +0.64 21 0 113 0
28AUG26 47.00 C 2.46 2.46 2.46 2.33 +0.49 21 15 37 0
28AUG26 48.00 C 1.65 1.65 1.65 1.84 +0.40 21 15 146 +15
28AUG26 49.00 C 0.00 0.00 0.00 1.42 +0.33 21 0 147 0
28AUG26 50.00 C 0.00 0.00 0.00 1.07 +0.26 21 0 113 0
28AUG26 52.50 C 0.63 0.63 0.63 0.50 +0.15 21 12 47 +12
28AUG26 55.00 C 0.29 0.37 0.29 0.21 +0.06 21 65 82 +59
28AUG26 57.50 C 0.16 0.16 0.16 0.09 +0.03 21 60 62 +60
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.25 +0.72 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.26 +0.73 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.25 +0.71 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.26 +0.72 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.26 +0.73 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.29 +0.74 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.28 +0.73 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.27 +0.73 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.27 +0.71 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.28 +0.73 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.28 +0.71 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.29 +0.71 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.29 +0.71 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.30 +0.71 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.29 +0.90 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.32 +0.87 21 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.39 +0.84 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.51 +0.80 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.69 +0.73 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.95 +0.67 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 3.29 +0.68 22 0 343 0
29SEP26 47.00 C 0.00 0.00 0.00 2.63 +0.51 21 0 306 0
29SEP26 48.00 C 2.15 2.15 2.13 2.15 +0.43 21 60 189 +60
29SEP26 49.00 C 0.00 0.00 0.00 1.75 +0.35 21 0 41 0
29SEP26 50.00 C 1.32 1.44 1.32 1.44 +0.29 22 205 419 +145
29SEP26 52.50 C 0.75 0.89 0.75 0.83 +0.22 22 116 498 +116
29SEP26 55.00 C 0.50 0.59 0.50 0.44 +0.13 22 19 51 +13
29SEP26 57.50 C 0.00 0.00 0.00 0.22 +0.07 22 0 30 0
29SEP26 60.00 C 0.18 0.18 0.18 0.11 +0.04 22 60 60 +60
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.25 +0.71 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.26 +0.72 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.26 +0.72 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.29 +0.74 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.28 +0.73 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.27 +0.72 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.27 +0.71 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.28 +0.72 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.28 +0.71 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.29 +0.71 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.30 +0.72 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.31 +0.72 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.38 +0.85 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.49 +0.81 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.67 +0.77 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.91 +0.74 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.20 +0.67 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.56 +0.62 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.99 +0.69 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.36 +0.51 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.91 +0.47 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.50 +0.43 21 0 43 0
30DEC26 50.00 C 2.10 2.10 2.10 2.14 +0.38 21 1 55 -1
30DEC26 52.50 C 1.39 1.39 1.39 1.45 +0.26 21 4 34 +4
30DEC26 55.00 C 0.00 0.00 0.00 0.96 +0.21 21 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 +0.14 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 +0.10 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.06 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.29 +0.74 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.28 +0.73 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.27 +0.72 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.27 +0.71 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.28 +0.72 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.28 +0.71 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.29 +0.71 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.34 +0.76 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.35 +0.71 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.63 +0.79 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.85 +0.78 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.11 +0.73 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.43 +0.70 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.79 +0.67 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.18 +0.61 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.64 +0.73 21 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.99 +0.52 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.54 +0.50 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.12 +0.45 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.75 +0.41 20 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 2.01 +0.28 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 1.44 +0.26 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.99 +0.20 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 +0.15 21 0 52 0
30MAR27 62.50 C 0.64 0.64 0.64 0.44 +0.11 21 45 45 +45
30MAR27 65.00 C 0.00 0.00 0.00 0.28 +0.07 21 0 0 0
TOTAL CALL 2,461 18,061 +1,325
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 557 0
28MAY26 42.00 P 0.02 0.02 0.02 0.01 0.00 46 10 746 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,119 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,658 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 917 0
28MAY26 46.00 P 0.06 0.06 0.06 0.02 -0.09 20 6 385 +5
28MAY26 47.00 P 0.09 0.09 0.09 0.10 -0.27 19 3 161 0
28MAY26 48.00 P 0.62 0.62 0.36 0.38 -0.58 18 28 132 +1
28MAY26 49.00 P 1.28 1.28 0.87 1.00 -0.82 19 75 32 +11
28MAY26 50.00 P 1.92 1.92 1.83 1.87 -0.89 20 29 29 +29
28MAY26 52.50 P 0.00 0.00 0.00 4.34 -0.92 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 6.84 -0.92 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.34 -0.92 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.84 -0.92 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.34 -0.92 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.84 -0.92 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.03 20 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.05 20 0 646 0
29JUN26 43.00 P 0.16 0.16 0.13 0.11 -0.11 20 127 791 +19
29JUN26 44.00 P 0.29 0.29 0.23 0.23 -0.18 20 209 530 -26
29JUN26 45.00 P 0.57 0.57 0.47 0.44 -0.26 20 39 666 +22
29JUN26 46.00 P 0.88 0.88 0.69 0.74 -0.39 19 40 382 +12
29JUN26 47.00 P 1.35 1.35 1.10 1.15 -0.56 19 134 328 +62
29JUN26 48.00 P 1.97 1.97 1.74 1.74 -0.70 19 74 235 -16
29JUN26 49.00 P 2.71 2.71 2.43 2.46 -0.74 20 122 152 +70
29JUN26 50.00 P 3.35 3.35 3.17 3.26 -0.78 20 45 49 +45
29JUN26 52.50 P 0.00 0.00 0.00 5.51 -0.89 19 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.96 -0.75 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.45 -0.87 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.93 -0.87 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.42 -0.86 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.91 -0.88 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.03 20 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 82 0
30JUL26 41.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 135 0
30JUL26 42.00 P 0.18 0.18 0.18 0.18 -0.10 20 8 229 0
30JUL26 43.00 P 0.30 0.30 0.30 0.32 -0.15 20 15 969 0
30JUL26 44.00 P 0.49 0.49 0.47 0.51 -0.22 20 32 430 0
30JUL26 45.00 P 0.00 0.00 0.00 0.78 -0.29 20 0 287 0
30JUL26 46.00 P 1.25 1.25 1.25 1.13 -0.41 20 1 201 0
30JUL26 47.00 P 1.90 1.90 1.75 1.60 -0.49 20 10 144 -6
30JUL26 48.00 P 2.37 2.37 2.24 2.17 -0.57 20 29 90 +14
30JUL26 49.00 P 2.81 2.81 2.81 2.84 -0.71 20 15 15 +2
30JUL26 50.00 P 3.67 3.67 3.67 3.62 -0.65 21 15 15 +15
30JUL26 52.50 P 0.00 0.00 0.00 5.66 -0.83 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.00 -0.76 20 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.47 -0.88 23 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 12.93 -0.87 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.42 -0.86 0 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 17.91 -0.88 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 47 0
28AUG26 40.00 P 0.13 0.13 0.13 0.13 -0.07 20 4 42 -4
28AUG26 41.00 P 0.00 0.00 0.00 0.21 -0.11 20 0 249 0
28AUG26 42.00 P 0.00 0.00 0.00 0.34 -0.15 20 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.52 -0.20 20 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.75 -0.26 20 0 58 0
28AUG26 45.00 P 0.00 0.00 0.00 1.06 -0.33 20 0 422 0
28AUG26 46.00 P 0.00 0.00 0.00 1.44 -0.39 20 0 91 0
28AUG26 47.00 P 0.00 0.00 0.00 1.90 -0.47 20 0 117 0
28AUG26 48.00 P 0.00 0.00 0.00 2.47 -0.54 20 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 3.11 -0.68 20 0 75 0
28AUG26 50.00 P 3.88 3.88 3.71 3.83 -0.67 21 36 36 +36
28AUG26 52.50 P 0.00 0.00 0.00 5.82 -0.79 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.08 -0.74 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.51 -0.84 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.95 -0.85 22 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.42 -0.86 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.91 -0.88 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 272 0
29SEP26 36.00 P 0.08 0.08 0.08 0.04 -0.02 22 4 78 -4
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.06 21 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.26 -0.09 21 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.39 -0.12 21 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 -0.15 21 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.79 -0.20 21 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 1.07 -0.25 21 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 1.41 -0.30 21 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.83 -0.34 21 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 2.32 -0.48 22 0 300 0
29SEP26 48.00 P 0.00 0.00 0.00 2.89 -0.56 22 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 3.54 -0.50 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.15 -0.61 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.05 -0.73 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.21 -0.83 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.66 -0.69 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.02 -0.78 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.45 -0.83 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.92 -0.87 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 -0.04 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.21 -0.05 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.30 -0.06 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.41 -0.08 21 0 19 0
30DEC26 40.00 P 0.50 0.55 0.45 0.55 -0.11 21 385 380 +335
30DEC26 41.00 P 0.73 0.73 0.73 0.73 -0.15 21 15 61 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 -0.20 21 0 163 0
30DEC26 43.00 P 1.29 1.29 1.25 1.24 -0.25 21 16 223 +1
30DEC26 44.00 P 1.65 1.65 1.65 1.59 -0.30 21 15 152 +15
30DEC26 45.00 P 2.08 2.08 2.08 2.00 -0.34 21 15 165 +15
30DEC26 46.00 P 2.56 2.56 2.56 2.46 -0.38 21 15 15 -10
30DEC26 47.00 P 0.00 0.00 0.00 2.96 -0.43 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 3.53 -0.46 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.13 -0.38 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.64 -0.56 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.43 -0.65 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.46 -0.93 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.96 -0.64 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.22 -0.67 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.55 -0.73 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.96 -0.83 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.27 -0.04 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 -0.06 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.47 -0.08 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.64 -0.08 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 -0.14 20 0 10 0
30MAR27 41.00 P 0.94 0.94 0.94 1.02 -0.15 20 4 14 +4
30MAR27 42.00 P 0.00 0.00 0.00 1.27 -0.20 20 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.57 -0.23 20 0 5 0
30MAR27 44.00 P 1.95 1.95 1.95 1.95 -0.21 21 1 2 -1
30MAR27 45.00 P 0.00 0.00 0.00 2.36 -0.35 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 2.85 -0.36 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.35 -0.43 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.91 -0.45 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.51 -0.49 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.15 -0.36 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.72 -0.62 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.67 -1.00 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.13 -0.63 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.35 -0.77 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.64 -0.80 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.99 -0.84 23 0 0 0
TOTAL PUT 1,576 29,531 +646
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$ 184.50
28MAY26 140.00 C 0.00 0.00 0.00 44.56 +1.39 56 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 42.15 +1.48 91 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 39.65 +1.53 85 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 37.16 +1.49 81 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 34.56 +1.39 0 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 32.07 +1.39 50 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 29.57 +1.39 45 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 27.07 +1.39 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 24.57 +1.38 35 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 22.07 +1.36 29 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 19.58 +1.33 33 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 17.10 +1.27 33 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 14.64 +1.17 32 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 12.24 +1.03 32 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 9.93 +0.82 32 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 7.78 +0.59 32 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 5.85 +0.35 32 0 95 0
28MAY26 182.50 C 0.00 0.00 0.00 4.18 +0.17 32 0 55 0
28MAY26 185.00 C 3.63 3.63 2.95 2.95 +0.11 33 95 261 +80
28MAY26 187.50 C 2.78 2.78 2.06 1.86 -0.14 32 90 280 +30
28MAY26 190.00 C 1.68 1.68 1.31 1.13 -0.22 32 26 86 -2
28MAY26 192.50 C 1.01 1.01 0.98 0.66 -0.20 32 18 263 -18
28MAY26 195.00 C 0.53 0.53 0.53 0.36 -0.17 32 5 218 0
28MAY26 197.50 C 0.31 0.31 0.31 0.18 -0.13 32 15 91 -15
28MAY26 200.00 C 0.00 0.00 0.00 0.09 -0.08 32 0 220 0
28MAY26 205.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 151 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 126 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 45.23 +1.49 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 42.79 +1.46 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 40.37 +1.44 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 37.96 +1.39 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 35.29 +1.24 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 32.94 +1.20 38 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 30.64 +1.16 38 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 28.39 +1.11 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 26.20 +1.05 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 24.07 +0.98 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.02 +0.91 38 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 20.06 +0.85 38 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 18.19 +0.78 38 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 16.41 +0.70 38 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 14.74 +0.63 38 0 23 0
29JUN26 177.50 C 0.00 0.00 0.00 13.17 +0.56 38 0 61 0
29JUN26 180.00 C 0.00 0.00 0.00 11.84 +0.69 39 0 32 0
29JUN26 182.50 C 10.62 10.62 10.62 10.25 +0.39 37 15 69 -3
29JUN26 185.00 C 9.56 9.56 9.36 9.12 +0.42 38 30 2,292 +3
29JUN26 187.50 C 8.21 8.21 8.21 8.00 +0.37 38 15 99 0
29JUN26 190.00 C 7.29 7.29 7.29 6.99 +0.27 38 15 101 +15
29JUN26 192.50 C 6.39 6.39 6.39 6.08 +0.21 38 19 78 +6
29JUN26 195.00 C 5.57 5.57 5.57 5.29 +0.18 38 19 38 -8
29JUN26 197.50 C 0.00 0.00 0.00 4.58 +0.15 38 0 72 0
29JUN26 200.00 C 0.00 0.00 0.00 3.94 +0.10 39 0 426 0
29JUN26 205.00 C 3.25 3.25 3.25 2.83 +0.04 38 7 798 0
29JUN26 210.00 C 2.23 2.23 2.23 2.00 +0.01 38 2 364 0
29JUN26 215.00 C 0.00 0.00 0.00 1.35 -0.01 38 0 21 0
29JUN26 220.00 C 0.00 0.00 0.00 0.92 -0.02 38 0 26 0
29JUN26 225.00 C 0.00 0.00 0.00 0.62 -0.02 38 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.41 -0.02 38 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 39.39 +1.26 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 37.19 +1.20 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 34.64 +1.05 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 32.55 +1.00 39 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 30.52 +0.95 39 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 28.56 +0.91 39 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 26.66 +0.85 39 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 24.83 +0.80 39 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 23.07 +0.74 39 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 21.39 +0.69 39 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 19.79 +0.64 39 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 18.81 +1.13 41 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 16.82 +0.54 39 0 39 0
30JUL26 180.00 C 0.00 0.00 0.00 15.65 +0.72 40 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 14.33 +0.63 40 0 68 0
30JUL26 185.00 C 0.00 0.00 0.00 13.01 +0.45 40 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 11.94 +0.44 40 0 45 0
30JUL26 190.00 C 11.54 11.61 11.54 10.90 +0.38 40 19 40 +19
30JUL26 192.50 C 10.56 10.62 10.56 9.94 +0.34 40 19 35 +19
30JUL26 195.00 C 0.00 0.00 0.00 9.06 +0.30 40 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 8.25 +0.27 40 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 7.46 +0.19 40 0 19 0
30JUL26 205.00 C 0.00 0.00 0.00 6.05 +0.13 40 0 53 0
30JUL26 210.00 C 5.48 5.48 5.48 4.86 +0.22 40 15 36 -2
30JUL26 215.00 C 0.00 0.00 0.00 3.77 +0.05 39 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 2.98 +0.02 39 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 2.35 +0.01 39 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 1.83 -0.01 39 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.42 -0.02 39 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.10 -0.02 39 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 38.83 +0.85 42 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 36.82 +0.81 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 34.66 +0.85 41 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 32.79 +0.81 41 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 30.97 +0.76 41 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 29.21 +0.71 41 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 27.52 +0.67 41 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.89 +0.62 41 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.32 +0.58 41 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.81 +0.53 41 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 21.37 +0.48 41 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 20.00 +0.44 41 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 18.89 +0.65 42 0 0 0
28AUG26 182.50 C 18.62 18.62 18.62 17.62 +0.59 42 15 30 -15
28AUG26 185.00 C 17.40 17.40 17.40 16.37 +0.40 42 15 30 +15
28AUG26 187.50 C 0.00 0.00 0.00 15.26 +0.37 42 0 59 0
28AUG26 190.00 C 0.00 0.00 0.00 14.23 +0.36 42 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 13.25 +0.40 42 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 12.33 +0.37 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 11.48 +0.29 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 10.68 +0.28 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 9.13 +0.18 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 7.76 +0.28 42 0 62 0
28AUG26 215.00 C 0.00 0.00 0.00 6.38 +0.02 41 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 5.38 0.00 41 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 4.65 -0.02 42 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 48.57 +0.90 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 46.44 +0.83 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.45 +0.93 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 42.40 +0.86 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 40.45 +0.61 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 38.36 +0.11 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.69 +0.87 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.88 +0.75 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.16 +0.77 42 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.50 +0.71 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.89 +0.67 42 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.33 +0.62 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.83 +0.58 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.39 +0.54 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 24.01 +0.51 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 22.68 +0.48 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 21.40 +0.59 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 20.34 +0.70 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 19.14 +0.56 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 18.08 +0.25 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.03 +0.21 42 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 16.04 +0.19 42 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 15.10 +0.16 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 14.22 +0.47 42 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 13.37 +0.43 42 800 808 +535
29SEP26 205.00 C 0.00 0.00 0.00 11.83 +0.36 42 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 10.35 +0.21 42 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 8.77 +0.09 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.64 +0.06 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 6.64 +0.04 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.75 +0.01 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.98 +0.01 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.30 -0.01 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.70 -0.02 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.28 -0.03 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.73 -0.04 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.34 -0.04 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.01 -0.04 42 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 52.37 +0.84 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 50.49 +0.81 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 48.81 +0.95 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.02 +0.92 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.27 +1.05 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 43.56 +0.87 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.90 +0.85 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 40.14 +0.82 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.58 +0.80 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.13 +0.84 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.72 +0.76 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.31 +0.74 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.91 +0.70 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 31.44 +0.52 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.15 +0.34 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 28.90 +0.40 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.70 +0.30 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.53 +0.29 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.82 +0.80 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.75 +0.69 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 23.72 +0.65 43 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 22.73 +0.63 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.78 +0.60 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 20.87 +0.58 43 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 19.99 +0.55 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.28 +0.44 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.67 +0.41 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.18 +0.80 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.41 +0.32 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 12.19 +0.29 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.08 +0.27 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.05 +0.24 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.12 +0.22 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.27 +0.20 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.49 +0.18 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.78 +0.16 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.14 +0.14 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.55 +0.12 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 55.61 +0.40 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 53.89 +0.41 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 52.21 +0.43 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 50.56 +0.43 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.95 +0.44 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.38 +0.44 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.85 +0.45 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.36 +0.35 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.91 +0.46 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.01 +0.87 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.46 +0.70 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.10 +0.68 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.79 +0.67 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.66 +0.79 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.28 +0.63 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 34.07 +0.60 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.05 +0.73 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.79 +0.53 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.87 +0.68 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.00 +0.97 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.87 +0.84 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 27.88 +0.61 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.93 +0.61 43 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 26.01 +0.58 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.92 +0.36 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 23.24 +0.35 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.76 +0.47 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 20.20 +0.43 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.75 +0.90 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.70 +0.02 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.71 +0.17 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.68 +0.24 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.72 +0.21 43 0 0 0
TOTAL CALL 1,254 10,553 +659
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.01 0.00 49 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.01 0.00 45 0 278 0
28MAY26 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 317 0
28MAY26 162.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 167 0
28MAY26 165.00 P 0.00 0.00 0.00 0.01 -0.06 33 0 163 0
28MAY26 167.50 P 0.00 0.00 0.00 0.03 -0.12 33 0 153 0
28MAY26 170.00 P 0.00 0.00 0.00 0.07 -0.22 32 0 59 0
28MAY26 172.50 P 0.00 0.00 0.00 0.17 -0.37 32 0 36 0
28MAY26 175.00 P 0.97 0.97 0.43 0.37 -0.58 32 44 62 -43
28MAY26 177.50 P 1.00 1.00 0.78 0.73 -0.81 32 33 209 +15
28MAY26 180.00 P 1.32 1.60 1.08 1.31 -1.08 32 130 215 +22
28MAY26 182.50 P 2.01 2.42 1.99 2.12 -1.33 32 88 70 +10
28MAY26 185.00 P 3.25 3.32 2.78 3.21 -1.61 31 61 70 -15
28MAY26 187.50 P 0.00 0.00 0.00 4.77 -1.55 32 0 114 0
28MAY26 190.00 P 0.00 0.00 0.00 6.56 -1.58 32 0 136 0
28MAY26 192.50 P 0.00 0.00 0.00 8.58 -1.58 32 0 76 0
28MAY26 195.00 P 0.00 0.00 0.00 10.79 -1.55 32 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 13.12 -1.52 32 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 15.54 -1.47 32 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 20.50 -1.41 0 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 25.50 -1.40 0 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 30.50 -1.40 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 35.98 -1.31 86 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 40.98 -1.31 95 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 45.98 -1.31 103 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 50.98 -1.31 111 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 55.50 -1.78 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 60.50 -1.78 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 65.50 -1.78 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 70.50 -1.41 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 75.50 -1.78 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 80.50 -1.78 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.08 -0.05 38 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.13 -0.06 38 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.19 -0.08 38 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.27 -0.12 38 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 0.38 -0.15 38 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 0.53 -0.18 38 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 0.71 -0.25 38 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 0.97 -0.28 38 0 33 0
29JUN26 160.00 P 0.00 0.00 0.00 1.27 -0.34 38 0 107 0
29JUN26 162.50 P 1.82 1.82 1.77 1.63 -0.48 38 5 77 0
29JUN26 165.00 P 0.00 0.00 0.00 2.16 -0.46 38 0 60 0
29JUN26 167.50 P 2.68 2.80 2.68 2.69 -0.57 38 30 154 0
29JUN26 170.00 P 0.00 0.00 0.00 3.28 -0.68 38 0 207 0
29JUN26 172.50 P 0.00 0.00 0.00 4.09 -0.66 39 0 61 0
29JUN26 175.00 P 5.28 5.28 5.28 4.92 -0.72 39 1 2,150 0
29JUN26 177.50 P 0.00 0.00 0.00 5.64 -0.98 38 0 124 0
29JUN26 180.00 P 6.25 6.25 6.25 6.66 -1.06 38 15 86 -15
29JUN26 182.50 P 7.34 7.47 7.34 7.76 -1.18 37 31 104 -9
29JUN26 185.00 P 8.55 8.71 8.55 9.15 -1.12 38 30 105 0
29JUN26 187.50 P 10.06 10.06 10.06 10.52 -1.19 38 15 110 +15
29JUN26 190.00 P 0.00 0.00 0.00 11.82 -1.74 37 0 151 0
29JUN26 192.50 P 0.00 0.00 0.00 13.59 -1.16 38 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 15.26 -1.24 38 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 17.02 -1.25 38 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 18.88 -1.31 38 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 22.82 -1.35 38 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 27.02 -1.39 38 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 31.45 -1.40 38 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 36.09 -1.54 38 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 41.13 -1.20 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 45.98 -1.31 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 50.98 -1.31 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 55.79 -1.49 47 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 60.79 -1.49 50 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 65.79 -1.49 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 70.78 -1.13 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.79 -1.49 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.79 -1.49 62 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.26 -0.24 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 1.54 -0.32 39 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 1.91 -0.32 39 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 2.28 -0.42 39 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 2.77 -0.43 39 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 3.27 -0.51 39 0 13 0
30JUL26 162.50 P 0.00 0.00 0.00 3.89 -0.54 39 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 4.68 -0.58 40 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 5.24 -0.72 39 0 0 0
30JUL26 170.00 P 5.98 5.98 5.98 6.00 -0.82 39 2 30 0
30JUL26 172.50 P 0.00 0.00 0.00 6.85 -0.89 39 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 7.80 -0.94 39 0 31 0
30JUL26 177.50 P 8.61 8.74 8.61 8.87 -0.97 39 30 145 +30
30JUL26 180.00 P 9.67 10.00 9.67 10.06 -0.91 39 30 48 0
30JUL26 182.50 P 10.83 10.98 10.83 11.26 -1.02 39 30 108 +30
30JUL26 185.00 P 12.40 12.46 12.40 12.55 -1.09 39 19 116 +19
30JUL26 187.50 P 13.75 13.82 13.75 13.92 -1.19 39 19 141 +19
30JUL26 190.00 P 0.00 0.00 0.00 15.42 -1.20 39 0 8 0
30JUL26 192.50 P 0.00 0.00 0.00 16.93 -1.24 39 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 18.46 -1.23 39 0 10 0
30JUL26 197.50 P 0.00 0.00 0.00 20.16 -1.21 39 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 21.92 -1.23 39 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 25.51 -1.30 39 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 29.40 -1.31 39 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 33.47 -1.35 39 0 30 0
30JUL26 220.00 P 0.00 0.00 0.00 38.23 -1.00 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 42.28 -1.46 40 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 47.10 -0.99 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 51.70 -1.13 43 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 56.51 -1.00 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.06 -0.46 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.57 -0.46 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.08 -0.57 41 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 4.73 -0.59 41 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.40 -0.59 41 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 6.10 -0.71 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 6.93 -0.63 41 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 7.68 -0.77 41 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 8.57 -0.75 41 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 9.52 -0.88 41 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 10.56 -0.92 41 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 11.70 -0.93 41 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 12.88 -0.89 41 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 14.12 -1.03 41 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 15.44 -1.07 41 0 7 0
28AUG26 187.50 P 0.00 0.00 0.00 16.80 -1.14 41 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 18.25 -1.10 41 0 7 0
28AUG26 192.50 P 0.00 0.00 0.00 19.69 -1.23 41 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 21.36 -1.29 41 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 23.05 -1.22 41 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 24.67 -1.23 41 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 28.19 -1.30 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 31.80 -1.29 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 36.01 -1.00 42 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 40.04 -1.14 42 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 44.21 -1.12 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.59 -0.33 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 2.98 -0.38 42 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 3.45 -0.43 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.97 -0.43 42 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 4.49 -0.50 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.12 -0.54 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.79 -0.55 42 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 6.46 -0.60 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.24 -0.67 42 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 8.08 -0.68 42 0 2,852 0
29SEP26 165.00 P 0.00 0.00 0.00 8.93 -0.59 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 9.69 -0.76 41 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 10.67 -0.78 41 1,200 1,300 +1,200
29SEP26 172.50 P 0.00 0.00 0.00 11.70 -0.81 41 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 12.80 -0.84 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.94 -0.88 41 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 15.15 -1.01 41 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 16.42 -0.94 41 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 17.75 -1.20 41 0 15 0
29SEP26 187.50 P 19.27 19.27 19.27 19.14 -1.23 41 15 38 +15
29SEP26 190.00 P 0.00 0.00 0.00 20.59 -1.15 41 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 22.10 -1.09 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.69 -1.09 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.38 -1.17 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 27.17 -0.78 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 30.48 -0.93 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 34.05 -1.08 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 37.83 -1.20 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.01 -0.95 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 46.05 -0.85 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 50.21 -0.85 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 54.47 -0.74 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 58.80 -1.22 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.23 -1.12 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.73 -1.03 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.29 -1.04 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.85 -1.11 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 81.76 -0.90 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.52 -0.31 42 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 6.14 -0.38 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 6.83 -0.39 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.53 -0.38 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.22 -0.42 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.02 -0.49 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 9.89 -0.49 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 10.76 -0.50 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.64 -0.50 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 12.60 -0.25 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 13.66 -0.20 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 14.44 -0.70 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.45 -0.80 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 16.58 -0.83 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.75 -0.79 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.98 -0.81 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.25 -0.85 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 21.56 -0.90 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.94 -0.90 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 24.28 -1.02 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.81 -0.97 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 27.31 -1.00 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.86 -1.02 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 30.44 -0.96 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.13 -0.79 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 35.42 -1.15 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 38.91 -1.19 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 42.77 -0.97 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 46.53 -0.85 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 50.38 -0.87 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 54.30 -0.88 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.32 -1.18 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 62.57 -1.06 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.76 -1.07 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 71.01 -0.93 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.18 -0.96 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.71 -1.11 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.16 -0.82 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.16 -0.27 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 8.61 -0.54 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.31 -0.41 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.13 -0.45 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 10.99 -0.45 41 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 11.86 -0.45 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.11 -0.07 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 14.02 -0.13 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.64 -0.56 41 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 15.69 -0.56 41 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 16.74 -0.56 41 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 18.09 -0.27 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.10 -0.54 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 20.06 -0.87 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.35 -0.83 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 22.56 -0.82 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.93 -0.86 41 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.42 -0.73 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 26.79 -0.77 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 28.02 -0.82 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.13 -0.19 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.93 -0.90 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.50 -0.88 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.05 -0.91 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.85 -0.05 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.22 -0.69 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 42.53 -0.83 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.06 -0.95 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 49.70 -0.97 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 53.56 -0.86 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 57.24 -1.01 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 60.98 -1.19 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 65.10 -1.06 42 0 0 0
TOTAL PUT 1,828 15,876 +1,293
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$ 7.10
28MAY26 4.90 C 0.00 0.00 0.00 2.20 -0.16 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.10 -0.16 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.85 -0.16 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.60 -0.16 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.10 -0.16 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.85 -0.16 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.60 -0.16 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.36 -0.15 26 0 0 0
28MAY26 7.00 C 0.19 0.19 0.16 0.14 -0.13 21 170 140 0
28MAY26 7.25 C 0.05 0.05 0.03 0.03 -0.07 22 375 265 +95
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 199 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 695 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 573 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 -0.14 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.14 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 -0.15 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.15 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.14 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.45 -0.12 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.10 23 0 280 0
29JUN26 7.25 C 0.16 0.16 0.16 0.17 -0.06 24 606 618 +606
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 517 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.02 25 0 285 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 507 0
29JUN26 8.25 C 0.02 0.02 0.02 0.01 -0.01 25 47 1,086 +47
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 40 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 51 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.13 -0.15 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.88 -0.15 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.64 -0.14 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.40 -0.14 31 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.15 -0.15 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 -0.14 26 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.73 -0.12 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.55 -0.09 26 0 0 0
30JUL26 7.00 C 0.43 0.43 0.43 0.40 -0.07 26 7 7 +7
30JUL26 7.25 C 0.27 0.31 0.27 0.28 -0.06 26 321 291 +291
30JUL26 7.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 30 0
30JUL26 7.75 C 0.00 0.00 0.00 0.13 -0.02 27 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 28 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.15 -0.14 37 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.91 -0.14 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.67 -0.13 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.43 -0.13 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.21 -0.12 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.98 -0.12 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.79 -0.10 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.63 -0.08 28 0 0 0
28AUG26 7.00 C 0.52 0.52 0.52 0.49 -0.05 28 1 1 +1
28AUG26 7.25 C 0.34 0.39 0.34 0.36 -0.04 27 696 713 +683
28AUG26 7.50 C 0.00 0.00 0.00 0.27 -0.02 28 0 30 0
28AUG26 7.75 C 0.21 0.21 0.21 0.20 -0.01 28 5 56 +5
28AUG26 8.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.10 0.00 28 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 -0.14 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 -0.14 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 -0.14 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 -0.13 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 -0.12 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.11 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.10 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.09 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.07 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.03 27 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 26 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 27 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 -0.14 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 -0.14 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 -0.13 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 -0.13 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 -0.12 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.10 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 -0.11 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.08 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.06 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.05 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.03 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.01 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.01 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 0.00 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 0.00 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.37 -0.14 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 -0.14 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.11 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 -0.11 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 -0.10 28 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 -0.10 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 -0.09 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 -0.07 28 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.95 -0.06 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 -0.06 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.71 -0.05 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.01 27 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.01 27 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.01 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 0.00 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 0.00 26 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 0.00 26 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 2,228 11,298 +1,735
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 106 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 75 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 317 0
28MAY26 6.75 P 0.01 0.01 0.01 0.01 0.00 28 21 806 -21
28MAY26 7.00 P 0.04 0.04 0.04 0.05 +0.03 25 95 814 -35
28MAY26 7.25 P 0.00 0.00 0.00 0.19 +0.09 27 0 609 0
28MAY26 7.50 P 0.41 0.41 0.41 0.41 +0.15 31 2 427 -2
28MAY26 7.75 P 0.00 0.00 0.00 0.65 +0.16 0 0 133 -132
28MAY26 8.00 P 0.00 0.00 0.00 0.90 +0.16 0 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.15 +0.16 0 0 0 -94
28MAY26 8.50 P 0.00 0.00 0.00 1.41 +0.14 79 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.66 +0.14 89 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 +0.15 99 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.16 +0.15 108 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.41 +0.15 117 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 +0.15 125 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 +0.15 134 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.41 +0.15 149 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.91 +0.15 164 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 97 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.04 25 0 313 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.07 24 0 405 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.11 25 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.11 24 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.14 24 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 +0.16 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 +0.16 0 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.14 35 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 +0.14 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 +0.15 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 +0.15 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 +0.15 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.66 +0.15 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 +0.15 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 +0.15 65 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.91 +0.15 71 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.41 +0.15 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30JUL26 6.25 P 0.05 0.05 0.05 0.06 +0.03 28 10 40 +10
30JUL26 6.50 P 0.09 0.09 0.09 0.10 +0.04 27 10 124 +10
30JUL26 6.75 P 0.15 0.16 0.15 0.17 +0.06 27 60 532 +60
30JUL26 7.00 P 0.24 0.28 0.23 0.28 +0.10 27 929 934 +557
30JUL26 7.25 P 0.00 0.00 0.00 0.40 +0.10 27 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 +0.13 28 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 +0.13 26 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.95 +0.14 27 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.17 +0.15 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.42 +0.15 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.66 +0.14 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.91 +0.15 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.16 +0.15 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.41 +0.14 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.66 +0.15 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.91 +0.15 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.41 +0.15 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.91 +0.15 56 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.22 +0.07 26 0 7 0
28AUG26 7.00 P 0.29 0.35 0.29 0.34 +0.10 27 901 919 +882
28AUG26 7.25 P 0.00 0.00 0.00 0.47 +0.13 27 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.63 +0.14 28 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.80 +0.15 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.99 +0.16 27 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.21 +0.17 28 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.44 +0.16 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 +0.15 29 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.91 +0.14 30 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.16 +0.15 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.41 +0.14 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.66 +0.15 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.91 +0.15 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.41 +0.15 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.91 +0.15 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.03 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.05 27 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.07 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.09 27 0 125 0
29SEP26 7.00 P 0.34 0.36 0.34 0.38 +0.10 27 670 1,100 +368
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.12 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.13 26 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 +0.13 26 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 +0.15 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 +0.17 28 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.16 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.15 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.14 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.15 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.14 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.15 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.15 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.15 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.91 +0.15 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.41 +0.15 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 5.75 P 0.09 0.09 0.09 0.10 +0.04 27 5 15 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.05 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.07 27 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.08 27 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.09 26 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.10 26 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.11 26 0 7 0
30DEC26 7.50 P 0.75 0.75 0.75 0.75 +0.12 25 2 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.15 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 +0.14 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.16 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.15 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.15 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 +0.16 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.15 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.14 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.15 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.15 30 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.41 +0.15 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.91 +0.15 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 +0.05 26 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 +0.05 26 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.07 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 +0.08 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 +0.07 25 0 5 0
30MAR27 7.00 P 0.50 0.50 0.50 0.59 +0.14 27 3 3 +3
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.11 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.13 26 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.13 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 +0.14 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 +0.13 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 +0.13 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 +0.14 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 +0.15 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 +0.16 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.15 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 +0.15 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.15 29 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.42 +0.15 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.92 +0.15 34 0 0 0
TOTAL PUT 2,708 15,835 +1,611
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$ 91.60
29JUN26 99.99 C 1.43 1.69 1.43 1.53 +0.12 37 93 99 0
29JUN26 103.32 C 0.98 1.12 0.98 0.99 +0.11 37 61 53 -31
29JUN26 106.66 C 0.00 0.00 0.00 0.60 +0.08 37 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.35 +0.05 37 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.19 +0.02 37 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.11 +0.02 38 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.06 +0.01 38 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.03 0.00 37 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 41 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
TOTAL CALL 154 1,318 -31
29JUN26 99.99 P 10.30 10.30 10.30 10.15 -0.72 37 1 73 -1
29JUN26 103.32 P 13.50 13.50 13.50 12.96 -0.79 38 1 59 0
29JUN26 106.66 P 0.00 0.00 0.00 16.01 -1.31 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.16 -0.79 42 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 22.35 -0.80 44 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 25.59 -0.80 46 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 28.83 -0.83 47 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 32.06 -0.89 46 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 35.39 -0.86 50 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 38.80 -0.71 57 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 42.09 -0.74 59 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 45.41 -0.74 61 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 48.74 -0.74 64 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 52.06 -0.74 66 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 55.38 -0.74 69 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 58.65 -0.80 66 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 62.05 -0.72 75 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 65.37 -0.73 77 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 68.62 -0.98 72 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 72.03 -0.83 82 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 75.35 -0.91 84 0 0 0
TOTAL PUT 2 760 -1
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$ 91.60
22MAY26 67.50 C 0.00 0.00 0.00 24.10 +0.94 0 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 21.60 +0.94 0 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 19.10 +0.94 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 16.60 +0.94 0 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 14.10 +0.94 0 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 11.60 +0.93 0 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 9.10 +0.93 0 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 6.60 +0.88 0 0 0 0
22MAY26 87.50 C 3.40 4.58 3.40 4.10 +0.89 0 544 0 -99
22MAY26 90.00 C 1.17 2.01 1.10 1.60 +0.43 0 393 0 -143
22MAY26 92.50 C 0.21 0.30 0.02 0.00 -0.21 0 322 292 +13
22MAY26 95.00 C 0.02 0.02 0.02 0.00 -0.02 0 30 449 +30
22MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 559 0
22MAY26 100.00 C 0.04 0.04 0.01 0.00 -0.01 0 6 263 -5
22MAY26 102.50 C 0.03 0.03 0.03 0.00 -0.01 0 1 349 -1
22MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
22MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
22MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
22MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
22MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
22MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
22MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
22MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
22MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 41.62 +0.96 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 39.12 +0.96 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 36.62 +0.96 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.12 +0.96 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.63 +0.97 110 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.13 +0.96 98 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.63 +0.96 86 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.13 +0.95 73 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.63 +0.95 55 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.13 +0.94 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.63 +0.97 0 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 14.13 +0.97 0 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 11.63 +0.96 0 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 9.14 +0.97 31 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.67 +0.87 30 0 716 0
28MAY26 87.50 C 4.06 4.55 4.06 4.31 +0.48 29 45 87 +44
28MAY26 90.00 C 2.42 2.51 2.39 2.38 +0.22 30 110 3,186 +103
28MAY26 92.50 C 1.07 1.38 1.00 1.08 +0.04 31 994 2,016 -120
28MAY26 95.00 C 0.55 0.59 0.40 0.41 -0.02 32 615 1,415 +160
28MAY26 97.50 C 0.22 0.25 0.16 0.12 -0.03 32 110 1,553 +68
28MAY26 100.00 C 0.12 0.13 0.08 0.03 -0.02 33 120 3,387 -76
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3,464 0
28MAY26 105.00 C 0.07 0.07 0.07 0.01 0.00 42 114 6,397 +90
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,587 0
28MAY26 110.00 C 0.03 0.04 0.03 0.01 0.00 54 10 3,773 0
28MAY26 112.50 C 0.02 0.02 0.02 0.01 0.00 60 6 932 0
28MAY26 115.00 C 0.05 0.05 0.03 0.01 0.00 66 3 1,403 -3
28MAY26 117.50 C 0.02 0.02 0.02 0.01 0.00 71 20 1,013 -1
28MAY26 120.00 C 0.01 0.01 0.01 0.01 0.00 77 1 1,879 -1
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 867 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 714 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 288 0
28MAY26 130.00 C 0.02 0.02 0.02 0.01 0.00 97 1 944 -1
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 329 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 139 0 105 0
29MAY26 67.50 C 0.00 0.00 0.00 24.13 +0.75 0 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 21.63 +0.74 0 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 19.14 +0.72 58 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 16.64 +0.98 49 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 14.14 +0.98 39 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 11.64 +0.97 27 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 9.16 +0.97 34 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 6.75 +0.71 34 0 0 0
29MAY26 87.50 C 4.20 4.48 4.20 4.44 +0.45 31 31 68 +31
29MAY26 90.00 C 2.58 2.81 2.44 2.59 +0.21 32 72 104 -45
29MAY26 92.50 C 1.39 1.61 1.16 1.32 +0.07 33 183 99 +31
29MAY26 95.00 C 0.62 0.72 0.53 0.60 +0.02 34 198 220 +72
29MAY26 97.50 C 0.33 0.35 0.25 0.21 -0.02 34 69 93 +43
29MAY26 100.00 C 0.15 0.17 0.11 0.07 -0.01 35 82 232 +68
29MAY26 102.50 C 0.10 0.10 0.08 0.02 -0.01 35 65 157 +65
29MAY26 105.00 C 0.08 0.08 0.08 0.01 0.00 38 24 35 +24
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 50 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 61 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.67 +0.82 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.17 +0.85 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.68 +0.99 57 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 34.18 +0.84 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.68 +0.79 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 29.19 +0.87 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.69 +0.82 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.20 +0.82 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.71 +0.82 36 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.16 +0.74 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.79 +1.00 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 14.41 +0.96 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.14 +0.65 35 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 9.99 +0.61 35 0 30 0
29JUN26 85.00 C 7.57 8.43 7.57 8.06 +0.55 35 12 39 0
29JUN26 87.50 C 0.00 0.00 0.00 6.35 +0.45 35 0 225 0
29JUN26 90.00 C 4.59 5.16 4.59 4.90 +0.39 35 268 592 +92
29JUN26 92.50 C 3.45 3.86 3.45 3.64 +0.28 34 342 569 +183
29JUN26 95.00 C 2.73 2.98 2.68 2.76 +0.31 35 183 3,253 +2
29JUN26 97.50 C 2.06 2.17 2.00 2.00 +0.26 36 178 2,162 +22
29JUN26 100.00 C 1.48 1.62 1.44 1.39 +0.18 35 735 8,461 +222
29JUN26 102.50 C 1.09 1.21 1.08 0.95 +0.13 35 1,985 2,454 +1,498
29JUN26 105.00 C 0.98 0.98 0.80 0.64 +0.10 35 895 4,646 -399
29JUN26 107.50 C 0.63 0.69 0.61 0.42 +0.07 35 517 1,347 -331
29JUN26 110.00 C 0.52 0.53 0.49 0.26 +0.04 35 15 3,866 +6
29JUN26 112.50 C 0.40 0.41 0.39 0.16 +0.02 35 66 1,250 +18
29JUN26 115.00 C 0.33 0.33 0.33 0.10 +0.01 35 9 2,771 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 2,150 0
29JUN26 120.00 C 0.24 0.24 0.24 0.04 +0.01 36 2 3,210 +1
29JUN26 122.50 C 0.00 0.00 0.00 0.02 0.00 35 0 983 0
29JUN26 125.00 C 0.16 0.16 0.16 0.01 0.00 35 60 1,316 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 613 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,102 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
29JUN26 170.00 C 0.03 0.03 0.03 0.01 0.00 64 2 71 -2
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 68 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 93 319 +93
30JUL26 50.00 C 0.00 0.00 0.00 41.67 +0.82 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 39.17 +0.85 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 36.68 +0.99 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.18 +0.84 39 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.68 +0.79 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.19 +0.80 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.69 +0.72 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.25 +0.60 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.85 +0.52 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.52 +0.56 37 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.30 +0.71 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.07 +0.90 36 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.06 +0.86 36 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 11.19 +0.80 36 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 9.48 +0.74 36 0 14 0
30JUL26 87.50 C 7.70 7.70 7.70 7.81 +0.38 35 33 193 0
30JUL26 90.00 C 6.22 6.70 6.22 6.51 +0.39 36 76 231 +46
30JUL26 92.50 C 5.32 5.56 5.23 5.37 +0.36 36 153 480 +63
30JUL26 95.00 C 4.29 4.50 4.26 4.33 +0.30 36 159 592 +39
30JUL26 97.50 C 3.50 3.52 3.50 3.52 +0.31 36 32 1,586 -2
30JUL26 100.00 C 0.00 0.00 0.00 2.84 +0.33 37 0 717 0
30JUL26 102.50 C 2.36 2.36 2.36 2.24 +0.30 37 30 478 -30
30JUL26 105.00 C 1.98 1.98 1.92 1.74 +0.24 36 31 563 -24
30JUL26 107.50 C 1.56 1.68 1.55 1.33 +0.18 36 138 671 -31
30JUL26 110.00 C 0.00 0.00 0.00 1.01 +0.15 36 0 357 0
30JUL26 112.50 C 0.00 0.00 0.00 0.77 +0.13 36 0 41 0
30JUL26 115.00 C 0.00 0.00 0.00 0.57 +0.09 36 0 132 0
30JUL26 117.50 C 0.00 0.00 0.00 0.42 +0.07 36 0 511 0
30JUL26 120.00 C 0.62 0.67 0.62 0.31 +0.06 36 6 193 -2
30JUL26 122.50 C 0.00 0.00 0.00 0.23 +0.04 36 0 59 0
30JUL26 125.00 C 0.49 0.49 0.48 0.16 +0.03 36 43 363 +18
30JUL26 127.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 234 0
30JUL26 130.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 845 0
30JUL26 132.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 0.00 36 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 0.00 36 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 36 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 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 41.67 +0.82 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 39.17 +0.85 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 36.68 +0.69 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 34.34 +0.72 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.92 +0.71 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.51 +0.68 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.08 +0.63 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.74 +0.64 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.44 +0.65 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.19 +0.58 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.05 +0.53 38 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.95 +0.88 37 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 14.08 +0.84 37 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 12.34 +0.78 37 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 10.73 +0.60 37 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 9.21 +0.48 37 0 123 0
28AUG26 90.00 C 7.65 7.94 7.65 7.91 +0.41 37 140 426 +110
28AUG26 92.50 C 6.67 6.97 6.64 6.79 +0.38 37 156 642 +90
28AUG26 95.00 C 5.70 5.90 5.66 5.73 +0.33 37 123 659 -46
28AUG26 97.50 C 4.86 4.88 4.83 4.88 +0.39 37 63 711 -63
28AUG26 100.00 C 4.16 4.16 4.16 4.15 +0.39 38 1 968 -1
28AUG26 102.50 C 0.00 0.00 0.00 3.42 +0.32 38 0 1,988 0
28AUG26 105.00 C 0.00 0.00 0.00 2.85 +0.32 38 0 334 0
28AUG26 107.50 C 0.00 0.00 0.00 2.33 +0.25 38 0 146 0
28AUG26 110.00 C 0.00 0.00 0.00 1.90 +0.22 37 0 84 0
28AUG26 112.50 C 0.00 0.00 0.00 1.55 +0.19 37 0 1,830 0
28AUG26 115.00 C 1.65 1.65 1.64 1.24 +0.15 37 2 72 +2
28AUG26 117.50 C 0.00 0.00 0.00 1.01 +0.14 37 0 560 0
28AUG26 120.00 C 1.28 1.28 1.28 0.80 +0.10 37 10 68 0
28AUG26 122.50 C 0.00 0.00 0.00 0.64 +0.09 37 0 50 0
28AUG26 125.00 C 0.95 0.95 0.95 0.50 +0.06 37 1 34 0
28AUG26 127.50 C 0.00 0.00 0.00 0.41 +0.07 37 0 95 0
28AUG26 130.00 C 0.80 0.80 0.78 0.31 +0.04 37 4 85 +4
28AUG26 132.50 C 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 60 0
28AUG26 145.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.67 +0.67 33 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 39.25 +0.66 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.00 +0.68 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.60 +0.76 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.22 +0.69 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 29.85 +0.75 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.51 +0.73 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.24 +0.67 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.02 +0.65 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.88 +0.61 39 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 18.84 +0.58 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 16.79 +0.46 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 14.99 +0.79 37 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 13.34 +0.78 37 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 11.82 +0.56 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.43 +0.54 37 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 9.10 +0.45 37 0 1,645 0
29SEP26 92.50 C 7.82 7.82 7.82 7.98 +0.42 37 1 451 0
29SEP26 95.00 C 0.00 0.00 0.00 6.95 +0.39 37 0 6,500 0
29SEP26 97.50 C 6.01 6.09 5.98 6.07 +0.42 38 66 2,305 -60
29SEP26 100.00 C 5.31 5.31 5.28 5.26 +0.41 38 5 3,657 -4
29SEP26 102.50 C 4.54 4.54 4.54 4.53 +0.41 38 30 1,323 -30
29SEP26 105.00 C 0.00 0.00 0.00 3.85 +0.33 38 0 7,753 0
29SEP26 107.50 C 3.52 3.54 3.49 3.29 +0.33 38 60 3,413 0
29SEP26 110.00 C 2.97 3.06 2.97 2.78 +0.26 38 22 1,037 +22
29SEP26 112.50 C 2.73 2.76 2.70 2.35 +0.25 37 120 2,136 -24
29SEP26 115.00 C 2.56 2.56 2.56 1.97 +0.19 37 10 1,927 +10
29SEP26 117.50 C 2.03 2.03 2.03 1.66 +0.19 37 2 434 0
29SEP26 120.00 C 1.89 1.89 1.89 1.38 +0.14 37 4 2,161 +4
29SEP26 122.50 C 0.00 0.00 0.00 1.16 +0.14 37 0 476 0
29SEP26 125.00 C 1.51 1.56 1.48 0.95 +0.10 37 63 628 0
29SEP26 127.50 C 0.00 0.00 0.00 0.80 +0.10 37 0 1,425 0
29SEP26 130.00 C 0.00 0.00 0.00 0.66 +0.08 37 0 740 0
29SEP26 132.50 C 1.13 1.13 1.13 0.55 +0.07 37 1 189 +1
29SEP26 135.00 C 0.99 0.99 0.99 0.45 +0.07 37 4 1,121 0
29SEP26 137.50 C 0.92 0.92 0.90 0.37 +0.05 37 64 1,481 0
29SEP26 140.00 C 0.00 0.00 0.00 0.31 +0.05 37 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 151 0
29SEP26 145.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.17 +0.03 37 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 177 0
29SEP26 152.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.61 +0.71 50 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 40.24 +0.70 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.90 +0.67 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.59 +0.86 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.31 +0.76 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.08 +0.83 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.92 +0.72 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.80 +0.81 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.78 +0.66 40 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 22.80 +0.56 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.96 +0.56 39 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 19.19 +0.62 38 0 0 0
30DEC26 80.00 C 18.00 18.00 18.00 17.48 +0.90 38 4 9 +3
30DEC26 82.50 C 0.00 0.00 0.00 15.95 +0.81 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 14.52 +0.81 38 0 300 0
30DEC26 87.50 C 0.00 0.00 0.00 13.27 +0.58 38 0 295 0
30DEC26 90.00 C 0.00 0.00 0.00 12.05 +0.53 38 100 784 +100
30DEC26 92.50 C 0.00 0.00 0.00 10.94 +0.49 38 750 1,885 0
30DEC26 95.00 C 0.00 0.00 0.00 9.93 +0.51 38 0 2,670 0
30DEC26 97.50 C 0.00 0.00 0.00 9.01 +0.52 38 0 683 0
30DEC26 100.00 C 0.00 0.00 0.00 8.17 +0.56 38 0 3,049 0
30DEC26 102.50 C 0.00 0.00 0.00 7.33 +0.52 38 0 544 0
30DEC26 105.00 C 0.00 0.00 0.00 6.62 +0.51 38 0 2,249 0
30DEC26 107.50 C 0.00 0.00 0.00 5.92 +0.51 38 0 102 0
30DEC26 110.00 C 5.60 5.60 5.60 5.28 +0.42 38 40 3,064 +40
30DEC26 112.50 C 0.00 0.00 0.00 4.74 +0.42 38 0 273 0
30DEC26 115.00 C 0.00 0.00 0.00 4.20 +0.37 38 0 259 0
30DEC26 117.50 C 0.00 0.00 0.00 3.76 +0.34 38 0 347 0
30DEC26 120.00 C 3.95 3.95 3.69 3.36 +0.43 38 92 894 +55
30DEC26 122.50 C 0.00 0.00 0.00 2.87 +0.27 38 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 2.57 +0.26 38 0 508 0
30DEC26 127.50 C 0.00 0.00 0.00 2.28 +0.25 38 0 1,108 0
30DEC26 130.00 C 0.00 0.00 0.00 2.00 +0.20 38 0 5,190 0
30DEC26 132.50 C 2.46 2.46 2.46 1.79 +0.19 38 38 828 0
30DEC26 135.00 C 2.39 2.39 2.39 1.64 +0.20 38 60 282 0
30DEC26 137.50 C 0.00 0.00 0.00 1.39 +0.16 38 0 205 0
30DEC26 140.00 C 0.00 0.00 0.00 1.23 +0.14 38 0 104 0
30DEC26 142.50 C 0.00 0.00 0.00 1.10 +0.11 38 0 60 0
30DEC26 145.00 C 1.70 1.75 1.56 0.99 +0.16 38 57 321 +27
30DEC26 147.50 C 0.00 0.00 0.00 0.84 +0.10 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.75 +0.10 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.66 +0.10 38 0 30 0
30DEC26 155.00 C 0.00 0.00 0.00 0.58 +0.08 38 0 59 0
30MAR27 50.00 C 0.00 0.00 0.00 43.20 +0.57 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.98 +1.44 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.72 +0.64 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.50 +0.62 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.34 +0.62 42 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 32.24 +0.62 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.19 +0.60 40 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 28.29 +0.62 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.39 +0.60 40 0 16 0
30MAR27 72.50 C 0.00 0.00 0.00 24.58 +0.69 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.80 +0.49 39 0 11 0
30MAR27 77.50 C 0.00 0.00 0.00 21.11 +0.49 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.54 +0.57 38 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 18.14 +0.65 38 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 16.77 +0.51 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.54 +0.50 38 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 14.44 +0.59 38 120 390 +120
30MAR27 92.50 C 13.18 13.18 13.18 13.34 +0.55 38 1 17 +1
30MAR27 95.00 C 0.00 0.00 0.00 12.33 +0.59 38 0 13 0
30MAR27 97.50 C 11.40 11.40 11.40 11.39 +0.63 39 30 52 +30
30MAR27 100.00 C 10.55 10.55 10.53 10.52 +0.62 39 31 977 0
30MAR27 102.50 C 0.00 0.00 0.00 9.67 +0.63 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 8.81 +0.53 38 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 8.13 +0.53 38 0 54 0
30MAR27 110.00 C 7.70 7.70 7.70 7.45 +0.53 38 30 455 +30
30MAR27 112.50 C 0.00 0.00 0.00 6.77 +0.46 38 0 7 0
30MAR27 115.00 C 6.75 6.75 6.75 6.24 +0.45 38 20 186 0
30MAR27 117.50 C 0.00 0.00 0.00 5.71 +0.45 38 0 104 0
30MAR27 120.00 C 5.80 5.80 5.80 5.19 +0.41 38 1 148 0
30MAR27 122.50 C 0.00 0.00 0.00 4.61 +0.35 38 0 102 0
30MAR27 125.00 C 0.00 0.00 0.00 4.23 +0.24 38 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 3.85 +0.25 38 0 139 0
30MAR27 130.00 C 4.00 4.00 4.00 3.48 +0.28 38 5 656 +5
30MAR27 132.50 C 0.00 0.00 0.00 3.20 +0.28 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.93 +0.28 38 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 2.65 +0.27 38 0 19 0
30MAR27 140.00 C 0.00 0.00 0.00 2.40 +0.21 38 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.21 +0.21 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.02 +0.22 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.82 +0.20 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.64 +0.15 38 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.51 +0.15 38 0 20 0
30MAR27 155.00 C 0.00 0.00 0.00 1.38 +0.15 38 0 6 0
TOTAL CALL 12,563 185,695 +2,255
22MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
22MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
22MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 302 0
22MAY26 90.00 P 0.22 0.30 0.02 0.00 -0.57 0 340 988 +292
22MAY26 92.50 P 1.40 1.60 0.60 0.90 -1.19 0 330 0 -1,433
22MAY26 95.00 P 4.00 4.13 2.80 3.40 -1.06 0 866 0 -320
22MAY26 97.50 P 6.15 6.30 5.61 5.90 -1.05 0 38 0 -261
22MAY26 100.00 P 8.30 8.30 8.30 8.40 -1.05 0 1 0 -179
22MAY26 102.50 P 10.90 11.19 10.90 10.90 -1.05 0 4 0 -129
22MAY26 105.00 P 0.00 0.00 0.00 13.40 -1.05 0 0 0 -1
22MAY26 107.50 P 0.00 0.00 0.00 15.90 -1.05 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 18.40 -1.05 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 20.90 -1.05 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 23.40 -1.05 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 25.90 -1.05 0 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 28.40 -1.05 0 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 30.90 -1.05 0 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 33.40 -1.05 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 479 0
28MAY26 75.00 P 0.03 0.03 0.03 0.01 0.00 60 1 500 -1
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,036 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 396 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.04 34 0 686 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 -0.16 32 0 797 0
28MAY26 87.50 P 0.47 0.47 0.26 0.25 -0.40 32 286 1,543 +141
28MAY26 90.00 P 1.18 1.21 0.74 0.84 -0.66 32 512 8,672 +50
28MAY26 92.50 P 2.40 2.40 1.78 2.04 -0.82 33 269 4,846 -3
28MAY26 95.00 P 4.40 4.40 3.68 3.88 -1.08 35 108 4,216 -29
28MAY26 97.50 P 6.08 6.08 6.08 5.99 -1.07 32 2 2,395 0
28MAY26 100.00 P 9.00 9.00 8.00 8.62 -0.85 50 34 3,427 -34
28MAY26 102.50 P 0.00 0.00 0.00 10.90 -1.41 0 0 1,643 0
28MAY26 105.00 P 13.96 13.96 13.08 13.40 -1.05 0 137 2,841 +43
28MAY26 107.50 P 15.93 15.93 15.09 16.19 -0.76 83 148 749 -16
28MAY26 110.00 P 18.75 18.75 18.75 18.55 -1.48 82 30 1,097 0
28MAY26 112.50 P 21.44 21.44 21.44 21.33 -0.62 110 42 354 0
28MAY26 115.00 P 0.00 0.00 0.00 23.53 -0.92 96 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 26.03 -0.92 103 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.53 -0.92 110 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 31.01 -0.94 114 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 33.51 -0.94 121 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 36.03 -0.92 130 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 38.54 -0.91 138 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 41.04 -0.91 144 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 43.52 -0.93 147 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 46.04 -0.91 156 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 48.55 -0.90 163 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 51.02 -0.93 163 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 53.54 -0.91 172 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 56.07 -0.88 182 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 58.54 -0.91 182 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 61.07 -0.88 192 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 63.58 -0.87 199 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 11 0
29MAY26 82.50 P 0.10 0.10 0.10 0.02 -0.07 34 3 3 0
29MAY26 85.00 P 0.17 0.17 0.17 0.11 -0.20 34 2 283 0
29MAY26 87.50 P 0.66 0.66 0.40 0.39 -0.39 34 26 447 +20
29MAY26 90.00 P 1.04 1.21 0.93 1.06 -0.61 35 192 276 +63
29MAY26 92.50 P 2.64 2.64 2.07 2.28 -0.76 35 109 50 +9
29MAY26 95.00 P 4.61 4.61 3.65 4.06 -0.90 37 106 190 0
29MAY26 97.50 P 0.00 0.00 0.00 6.07 -1.07 34 0 6 0
29MAY26 100.00 P 8.73 8.73 8.73 8.62 -0.88 46 8 9 +8
29MAY26 102.50 P 11.20 11.20 11.20 10.90 -1.41 0 8 46 -8
29MAY26 105.00 P 0.00 0.00 0.00 13.40 -1.05 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 16.19 -0.76 77 0 2 0
29MAY26 110.00 P 0.00 0.00 0.00 18.65 -1.38 83 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 21.33 -0.62 102 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 23.62 -0.83 96 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 26.11 -0.84 103 0 0 0
29MAY26 120.00 P 0.00 0.00 0.00 28.60 -0.85 109 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 186 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 219 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 818 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 413 0
29JUN26 60.00 P 0.05 0.05 0.05 0.01 0.00 47 50 1,235 +50
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 37 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 493 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 602 0
29JUN26 75.00 P 0.33 0.33 0.29 0.17 -0.05 35 54 1,388 +33
29JUN26 77.50 P 0.49 0.49 0.40 0.33 -0.10 35 1,120 2,127 +735
29JUN26 80.00 P 0.77 0.77 0.61 0.61 -0.16 35 610 8,273 -363
29JUN26 82.50 P 1.17 1.17 0.95 1.04 -0.23 35 2,866 7,715 +2,646
29JUN26 85.00 P 1.79 1.79 1.55 1.65 -0.29 36 153 5,356 +85
29JUN26 87.50 P 2.58 2.61 2.26 2.49 -0.35 36 2,053 3,558 +1,389
29JUN26 90.00 P 3.70 3.73 3.26 3.57 -0.34 36 2,056 11,782 +1,186
29JUN26 92.50 P 5.00 5.08 4.54 4.84 -0.52 36 189 9,067 -59
29JUN26 95.00 P 6.30 6.50 6.24 6.24 -0.77 35 26 4,209 +7
29JUN26 97.50 P 8.89 8.89 8.89 8.19 -0.70 37 1 3,040 0
29JUN26 100.00 P 10.80 10.80 9.84 10.15 -0.76 37 379 11,484 +125
29JUN26 102.50 P 11.68 11.68 11.68 12.27 -0.77 38 1 1,987 -1
29JUN26 105.00 P 14.27 14.27 14.13 14.46 -0.82 39 59 1,743 +10
29JUN26 107.50 P 16.56 16.56 16.40 16.24 -0.88 27 45 1,440 -25
29JUN26 110.00 P 0.00 0.00 0.00 18.65 -1.64 0 0 648 0
29JUN26 112.50 P 0.00 0.00 0.00 21.33 -1.61 37 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 23.62 -1.13 0 0 516 0
29JUN26 117.50 P 0.00 0.00 0.00 26.11 -1.11 0 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 28.87 -0.83 48 0 1,302 0
29JUN26 122.50 P 0.00 0.00 0.00 31.33 -0.75 49 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 33.64 -1.04 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 36.33 -0.70 55 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 38.84 -0.66 58 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 41.40 -0.63 64 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 43.89 -0.58 66 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 46.38 -0.59 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.89 -0.76 71 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 51.41 -0.74 74 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 53.60 -1.02 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 56.34 -0.80 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 58.81 -0.82 77 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 61.33 -0.80 80 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 63.80 -0.83 81 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 66.32 -0.80 84 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.79 -0.83 84 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 71.38 -0.74 91 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 73.83 -0.78 91 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 76.30 -0.81 91 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.82 -0.78 94 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 81.35 -0.75 98 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 83.85 -0.75 100 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 86.32 -0.77 100 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.78 -0.81 100 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.35 -0.74 106 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.85 -0.73 107 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 41 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 0.00 37 0 23 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.24 -0.04 36 0 67 0
30JUL26 72.50 P 0.00 0.00 0.00 0.41 -0.07 36 0 7 0
30JUL26 75.00 P 0.81 0.81 0.73 0.67 -0.10 36 60 131 0
30JUL26 77.50 P 1.15 1.15 1.05 1.03 -0.14 36 90 205 +20
30JUL26 80.00 P 1.50 1.51 1.45 1.51 -0.19 36 59 340 +32
30JUL26 82.50 P 2.19 2.19 1.95 2.09 -0.23 36 182 550 +102
30JUL26 85.00 P 2.84 2.90 2.72 2.83 -0.31 36 69 889 +69
30JUL26 87.50 P 3.80 3.84 3.61 3.84 -0.29 36 100 6,829 +9
30JUL26 90.00 P 4.82 5.00 4.66 4.97 -0.35 36 113 674 +46
30JUL26 92.50 P 6.33 6.33 6.33 6.32 -0.40 36 3 1,022 -3
30JUL26 95.00 P 8.07 8.07 7.48 7.76 -0.56 36 192 1,196 +138
30JUL26 97.50 P 0.00 0.00 0.00 9.47 -0.59 37 0 1,985 0
30JUL26 100.00 P 0.00 0.00 0.00 11.31 -0.58 37 0 1,249 0
30JUL26 102.50 P 0.00 0.00 0.00 13.08 -0.77 36 0 1,049 0
30JUL26 105.00 P 0.00 0.00 0.00 15.11 -0.82 36 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 17.48 -0.65 39 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 19.73 -0.74 39 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 22.00 -0.94 40 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 24.32 -0.78 40 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 26.67 -0.79 41 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 29.06 -0.66 42 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 31.47 -0.63 42 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 33.91 -0.77 43 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 36.44 -0.59 46 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 38.91 -0.59 47 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 41.40 -0.70 49 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 43.89 -0.69 51 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 46.38 -0.74 53 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 48.89 -0.76 55 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 51.41 -0.74 57 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 53.85 -0.77 57 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 56.34 -0.80 59 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 58.82 -0.81 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 61.33 -0.80 62 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 63.83 -0.80 64 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 44 0
28AUG26 67.50 P 0.00 0.00 0.00 0.38 -0.05 37 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.59 -0.08 37 0 3 0
28AUG26 72.50 P 1.02 1.02 1.02 0.88 -0.11 37 30 187 +30
28AUG26 75.00 P 1.32 1.32 1.32 1.26 -0.16 37 30 352 +30
28AUG26 77.50 P 1.77 1.80 1.77 1.76 -0.15 37 32 496 +32
28AUG26 80.00 P 2.41 2.41 2.21 2.32 -0.20 37 173 693 +151
28AUG26 82.50 P 0.00 0.00 0.00 3.02 -0.24 37 0 378 0
28AUG26 85.00 P 3.74 3.74 3.74 3.89 -0.29 37 1 473 -1
28AUG26 87.50 P 4.86 4.95 4.86 4.95 -0.28 37 61 991 +29
28AUG26 90.00 P 6.00 6.15 6.00 6.15 -0.33 37 63 1,571 -3
28AUG26 92.50 P 7.49 7.49 7.49 7.49 -0.39 37 4 1,286 -4
28AUG26 95.00 P 0.00 0.00 0.00 8.96 -0.49 37 0 955 0
28AUG26 97.50 P 10.49 10.49 10.49 10.71 -0.41 38 19 1,181 +19
28AUG26 100.00 P 0.00 0.00 0.00 12.40 -0.56 38 0 1,043 0
28AUG26 102.50 P 0.00 0.00 0.00 14.27 -0.52 38 0 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 15.99 -0.75 37 0 488 0
28AUG26 107.50 P 0.00 0.00 0.00 18.32 -0.74 39 0 271 0
28AUG26 110.00 P 20.00 20.00 20.00 20.70 -0.54 41 30 61 +30
28AUG26 112.50 P 0.00 0.00 0.00 22.67 -0.51 40 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 24.86 -0.57 40 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 27.13 -0.58 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.45 -0.59 41 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 31.77 -0.63 41 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 34.14 -0.77 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 36.53 -0.79 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 38.95 -0.68 42 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 41.40 -0.79 43 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.89 -0.69 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 46.38 -0.74 46 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 48.89 -0.76 48 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 51.41 -0.74 50 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 53.85 -0.77 50 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 56.36 -0.78 52 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.85 -0.78 53 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.34 -0.79 55 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.83 -0.80 56 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 0.03 -0.01 37 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.30 -0.03 37 0 220 0
29SEP26 65.00 P 0.00 0.00 0.00 0.46 -0.05 37 0 244 0
29SEP26 67.50 P 0.90 0.90 0.90 0.69 -0.07 37 12 218 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 -0.11 37 0 345 0
29SEP26 72.50 P 1.47 1.47 1.47 1.37 -0.13 37 30 3,302 +30
29SEP26 75.00 P 2.00 2.00 2.00 1.87 -0.15 37 15 1,793 +15
29SEP26 77.50 P 2.44 2.44 2.44 2.45 -0.17 37 41 562 +9
29SEP26 80.00 P 3.12 3.15 3.07 3.13 -0.18 37 167 3,417 -75
29SEP26 82.50 P 0.00 0.00 0.00 3.89 -0.24 37 0 1,546 0
29SEP26 85.00 P 4.80 4.80 4.80 4.81 -0.28 37 2 4,060 +2
29SEP26 87.50 P 5.65 5.98 5.65 5.92 -0.29 37 108 2,970 +2
29SEP26 90.00 P 7.14 7.20 7.00 7.08 -0.38 37 37 4,404 -33
29SEP26 92.50 P 0.00 0.00 0.00 8.44 -0.40 37 0 1,634 0
29SEP26 95.00 P 9.98 9.98 9.58 9.92 -0.47 37 150 13,648 -30
29SEP26 97.50 P 11.48 11.48 11.48 11.59 -0.43 38 60 2,751 -4
29SEP26 100.00 P 0.00 0.00 0.00 13.25 -0.60 38 0 5,874 0
29SEP26 102.50 P 0.00 0.00 0.00 15.08 -0.64 38 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 17.06 -0.51 39 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 19.03 -0.64 39 0 2,543 0
29SEP26 110.00 P 21.41 21.41 21.41 21.08 -0.69 39 2 359 -2
29SEP26 112.50 P 0.00 0.00 0.00 23.23 -0.57 39 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 25.39 -0.59 40 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 27.61 -0.60 40 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 29.84 -0.61 40 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 32.12 -0.63 40 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 34.44 -0.62 41 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 36.78 -0.65 41 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 39.15 -0.64 41 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 41.53 -0.76 41 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 43.96 -0.74 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 46.38 -0.85 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 48.89 -0.76 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.41 -0.74 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.85 -0.77 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.36 -0.78 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.85 -0.78 48 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.40 -0.73 50 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.89 -0.74 51 0 0 0
30DEC26 50.00 P 0.50 0.50 0.50 0.13 -0.01 37 100 552 +100
30DEC26 52.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 5 0
30DEC26 55.00 P 0.70 0.70 0.70 0.33 -0.03 38 3 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 -0.04 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 -0.03 38 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 0.99 -0.04 38 0 40 0
30DEC26 65.00 P 0.00 0.00 0.00 1.34 -0.06 38 1,000 1,034 +1,000
30DEC26 67.50 P 0.00 0.00 0.00 1.74 -0.08 38 0 111 0
30DEC26 70.00 P 2.37 2.37 2.37 2.26 -0.10 38 30 4,189 +30
30DEC26 72.50 P 0.00 0.00 0.00 2.84 -0.14 38 0 222 0
30DEC26 75.00 P 0.00 0.00 0.00 3.45 -0.10 38 0 704 0
30DEC26 77.50 P 4.09 4.09 4.09 4.10 -0.20 37 30 746 0
30DEC26 80.00 P 5.05 5.05 5.05 4.96 -0.15 37 30 617 +30
30DEC26 82.50 P 5.95 5.95 5.95 5.88 -0.20 37 40 347 0
30DEC26 85.00 P 0.00 0.00 0.00 6.92 -0.22 37 0 2,504 0
30DEC26 87.50 P 0.00 0.00 0.00 8.06 -0.25 37 0 1,026 0
30DEC26 90.00 P 9.35 9.35 9.35 9.35 -0.26 37 110 3,198 +10
30DEC26 92.50 P 10.56 10.56 10.56 10.69 -0.33 37 760 2,856 0
30DEC26 95.00 P 0.00 0.00 0.00 12.16 -0.42 37 0 2,960 0
30DEC26 97.50 P 0.00 0.00 0.00 13.73 -0.48 37 0 1,268 0
30DEC26 100.00 P 15.30 15.30 15.30 15.42 -0.51 38 10 1,309 0
30DEC26 102.50 P 17.24 17.27 17.12 17.20 -0.42 38 76 237 +62
30DEC26 105.00 P 0.00 0.00 0.00 19.02 -0.59 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.94 -0.57 39 0 91 0
30DEC26 110.00 P 0.00 0.00 0.00 22.86 -0.50 39 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.87 -0.51 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.96 -0.46 39 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 29.02 -0.70 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 31.20 -0.61 40 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 33.32 -0.66 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 35.53 -0.56 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.76 -0.57 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.05 -0.56 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.30 -0.65 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 44.65 -0.55 41 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 46.98 -0.74 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.34 -0.53 41 0 3 0
30DEC26 142.50 P 52.01 52.01 51.33 51.67 -0.76 40 300 4,715 +270
30DEC26 145.00 P 0.00 0.00 0.00 54.14 -0.59 41 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 56.56 -0.58 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.92 -0.71 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 61.40 -0.73 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.89 -0.74 43 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 -0.02 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.73 -0.04 38 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 1.00 -0.06 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.30 -0.09 38 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 1.75 -0.05 38 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.22 -0.08 38 1,000 1,006 +1,000
30MAR27 67.50 P 0.00 0.00 0.00 2.77 -0.08 38 0 41 0
30MAR27 70.00 P 3.36 3.36 3.36 3.32 -0.13 38 1 1,761 +1
30MAR27 72.50 P 0.00 0.00 0.00 3.93 -0.16 37 0 104 0
30MAR27 75.00 P 0.00 0.00 0.00 4.67 -0.16 37 0 142 0
30MAR27 77.50 P 0.00 0.00 0.00 5.47 -0.16 37 0 164 0
30MAR27 80.00 P 6.36 6.36 6.32 6.38 -0.21 37 41 555 +41
30MAR27 82.50 P 0.00 0.00 0.00 7.40 -0.21 37 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 8.44 -0.28 37 0 316 0
30MAR27 87.50 P 0.00 0.00 0.00 9.65 -0.28 37 0 416 0
30MAR27 90.00 P 10.65 10.65 10.64 10.92 -0.27 37 122 787 +122
30MAR27 92.50 P 0.00 0.00 0.00 12.29 -0.31 37 0 199 0
30MAR27 95.00 P 0.00 0.00 0.00 13.75 -0.34 37 0 344 0
30MAR27 97.50 P 0.00 0.00 0.00 15.29 -0.40 37 0 86 0
30MAR27 100.00 P 0.00 0.00 0.00 16.93 -0.47 37 0 611 0
30MAR27 102.50 P 0.00 0.00 0.00 18.65 -0.50 37 0 37 0
30MAR27 105.00 P 0.00 0.00 0.00 20.44 -0.40 38 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 22.28 -0.56 38 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 24.19 -0.57 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 26.12 -0.64 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.10 -0.47 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 30.12 -0.52 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.19 -0.71 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.32 -0.65 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.52 -0.61 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 38.69 -0.60 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.88 -0.44 39 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 42.99 -0.71 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.33 -0.46 40 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 47.54 -0.57 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.87 -0.56 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 52.22 -0.44 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.61 -0.45 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.97 -0.41 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.40 -0.37 41 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 61.73 -0.46 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.13 -0.55 41 0 0 0
TOTAL PUT 18,852 253,505 +7,336
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$ 26.30
28MAY26 18.50 C 0.00 0.00 0.00 7.81 +0.20 98 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.31 +0.20 90 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.81 +0.20 82 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.31 +0.20 75 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.31 +0.20 60 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.31 +0.20 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.31 +0.19 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.32 +0.18 35 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 1.38 +0.11 34 0 0 0
28MAY26 26.00 C 0.46 0.86 0.46 0.61 +0.01 32 41 34 -6
28MAY26 27.00 C 0.21 0.21 0.14 0.19 -0.03 33 167 257 +154
28MAY26 28.00 C 0.06 0.08 0.05 0.05 -0.01 35 131 195 +41
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 472 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 376 0
28MAY26 31.00 C 0.01 0.02 0.01 0.01 0.00 57 39 605 -2
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 156 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 314 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 142 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 148 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 7.83 +0.20 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.31 +0.18 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.81 +0.18 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.34 +0.18 36 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 4.38 +0.17 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.47 +0.14 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.65 +0.11 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.94 +0.07 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.40 +0.04 38 0 114 0
29JUN26 27.00 C 0.83 1.10 0.83 0.93 +0.05 37 74 175 +30
29JUN26 28.00 C 0.53 0.61 0.51 0.61 +0.04 37 48 307 +12
29JUN26 29.00 C 0.36 0.37 0.36 0.36 -0.01 36 52 548 +23
29JUN26 30.00 C 0.23 0.23 0.23 0.23 0.00 37 20 541 0
29JUN26 31.00 C 0.14 0.15 0.14 0.13 -0.01 37 6 586 +6
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 38 0 500 0
29JUN26 33.00 C 0.07 0.07 0.07 0.04 -0.01 37 3 105 -3
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,071 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 80 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 89 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 7.83 +0.16 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.32 +0.14 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.84 +0.02 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.37 +0.02 39 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 5.45 +0.03 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.55 +0.02 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.74 +0.12 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.03 +0.10 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.43 +0.07 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.89 +0.06 39 0 90 0
30JUL26 27.00 C 1.45 1.46 1.45 1.41 +0.02 38 30 120 +30
30JUL26 28.00 C 0.00 0.00 0.00 1.07 +0.03 38 0 157 0
30JUL26 29.00 C 0.76 0.76 0.76 0.76 +0.01 38 15 161 -15
30JUL26 30.00 C 0.00 0.00 0.00 0.58 +0.03 39 0 433 0
30JUL26 31.00 C 0.00 0.00 0.00 0.41 +0.01 38 0 529 0
30JUL26 32.00 C 0.00 0.00 0.00 0.29 0.00 39 0 460 0
30JUL26 33.00 C 0.00 0.00 0.00 0.20 0.00 38 0 165 0
30JUL26 34.00 C 0.00 0.00 0.00 0.14 0.00 39 0 138 0
30JUL26 35.00 C 0.11 0.13 0.11 0.09 -0.01 38 6 683 +6
30JUL26 36.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 22 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 0.00 39 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 7.89 +0.09 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.43 +0.08 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.97 +0.11 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.55 +0.08 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.66 +0.06 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.80 0.00 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.06 0.00 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.39 +0.10 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.84 +0.07 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.31 +0.07 40 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 1.85 +0.05 39 0 21 0
28AUG26 28.00 C 0.00 0.00 0.00 1.47 +0.04 39 0 68 0
28AUG26 29.00 C 0.00 0.00 0.00 1.16 +0.01 39 0 2,030 0
28AUG26 30.00 C 0.00 0.00 0.00 0.92 +0.03 39 0 36 0
28AUG26 31.00 C 0.74 0.74 0.73 0.72 +0.01 40 30 30 -30
28AUG26 32.00 C 0.00 0.00 0.00 0.55 +0.01 40 0 31 0
28AUG26 33.00 C 0.00 0.00 0.00 0.42 0.00 39 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 0.13 -0.01 39 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 8.06 +0.07 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.62 +0.08 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.18 +0.06 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.72 +0.02 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.91 +0.02 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.14 +0.01 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.40 -0.03 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.76 +0.07 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.19 +0.05 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.73 +0.05 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.30 +0.06 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.90 +0.04 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.59 +0.04 41 0 48 0
29SEP26 30.00 C 1.31 1.31 1.31 1.31 +0.02 41 30 130 +30
29SEP26 31.00 C 0.00 0.00 0.00 1.07 0.00 41 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 0.00 41 0 37 0
29SEP26 33.00 C 0.70 0.70 0.70 0.70 0.00 41 1 125 0
29SEP26 34.00 C 0.00 0.00 0.00 0.56 -0.01 41 0 125 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 0.00 41 0 69 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 80 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 0.00 41 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 0.00 41 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 42 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 47 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 8.50 +0.02 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.09 +0.02 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.70 +0.02 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.32 +0.03 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.58 +0.12 43 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 5.90 +0.02 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.27 +0.03 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.69 +0.03 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.10 -0.04 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.69 +0.05 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.26 +0.05 42 0 9 0
30DEC26 28.00 C 0.00 0.00 0.00 2.87 +0.04 42 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 +0.02 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.21 +0.03 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.94 +0.03 42 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.68 +0.02 42 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.47 +0.02 42 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.27 +0.02 42 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 1.11 +0.05 42 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.95 +0.04 42 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 0.83 +0.03 42 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 +0.02 42 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 0.00 42 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.53 0.00 42 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 0.00 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.34 0.00 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 0.00 0.00 0.00 0.25 0.00 42 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 8.97 +0.05 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 8.59 +0.06 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.22 +0.05 44 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 7.87 +0.06 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.19 +0.06 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.55 +0.06 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.96 +0.05 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.41 +0.06 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.90 +0.04 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.45 +0.10 43 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.00 +0.06 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.62 +0.06 43 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.27 +0.05 42 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 2.96 +0.08 43 0 545 0
30MAR27 31.00 C 0.00 0.00 0.00 2.66 +0.05 43 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 2.40 +0.05 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.13 +0.04 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.93 +0.04 42 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.73 +0.04 42 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 1.54 +0.03 42 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.39 +0.03 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.24 +0.03 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 +0.02 42 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 +0.02 42 0 3 0
TOTAL CALL 693 16,704 +276
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 116 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 281 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 358 0
28MAY26 25.00 P 0.09 0.09 0.09 0.07 -0.09 34 2 464 -2
28MAY26 26.00 P 0.43 0.47 0.29 0.33 -0.15 35 100 670 -84
28MAY26 27.00 P 1.06 1.06 0.60 0.91 -0.17 35 28 346 -1
28MAY26 28.00 P 1.70 1.80 1.50 1.76 -0.19 38 28 335 -16
28MAY26 29.00 P 0.00 0.00 0.00 2.70 -0.21 0 0 103 0
28MAY26 30.00 P 3.75 3.75 3.75 3.70 -0.20 0 3 128 -3
28MAY26 31.00 P 0.00 0.00 0.00 4.70 -0.20 0 0 157 0
28MAY26 32.00 P 0.00 0.00 0.00 5.74 -0.20 86 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.74 -0.19 96 0 30 0
28MAY26 34.00 P 0.00 0.00 0.00 7.74 -0.19 106 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.74 -0.19 116 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 9.74 -0.19 126 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.74 -0.19 135 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.74 -0.19 144 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.74 -0.22 152 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.74 -0.19 160 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.74 -0.22 167 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.74 -0.19 175 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.74 -0.22 182 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 49 0
29JUN26 22.00 P 0.16 0.16 0.16 0.10 -0.04 37 8 45 +8
29JUN26 23.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 90 0
29JUN26 24.00 P 0.48 0.48 0.48 0.43 -0.10 37 3 84 0
29JUN26 25.00 P 0.00 0.00 0.00 0.75 -0.13 38 0 906 0
29JUN26 26.00 P 1.17 1.20 1.17 1.13 -0.16 36 33 336 +30
29JUN26 27.00 P 1.72 1.72 1.72 1.71 -0.15 36 10 1,433 +10
29JUN26 28.00 P 0.00 0.00 0.00 2.41 -0.19 37 0 290 0
29JUN26 29.00 P 0.00 0.00 0.00 3.19 -0.20 37 0 514 0
29JUN26 30.00 P 4.10 4.10 4.00 4.04 -0.21 37 3 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.95 -0.14 37 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 5.92 -0.24 40 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.90 -0.23 42 0 1,027 0
29JUN26 34.00 P 0.00 0.00 0.00 7.89 -0.21 46 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.88 -0.13 48 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 9.88 -0.21 52 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.87 -0.23 54 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.87 -0.21 58 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.86 -0.23 59 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.86 -0.23 63 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 14.86 -0.23 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.83 -0.24 59 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.85 -0.20 70 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.85 -0.23 73 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.85 -0.23 76 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.85 -0.21 79 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.85 -0.22 82 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.85 -0.19 85 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.85 -0.21 88 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.84 -0.24 87 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 26.34 -0.21 94 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.84 -0.20 100 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 31.33 -0.23 103 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.17 -0.04 38 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.31 -0.06 38 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.52 -0.08 39 0 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.80 -0.10 38 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 1.14 -0.16 38 0 147 0
30JUL26 26.00 P 0.00 0.00 0.00 1.60 -0.15 38 0 123 0
30JUL26 27.00 P 0.00 0.00 0.00 2.14 -0.16 37 0 187 0
30JUL26 28.00 P 0.00 0.00 0.00 2.80 -0.14 38 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 3.54 -0.19 38 0 357 0
30JUL26 30.00 P 0.00 0.00 0.00 4.33 -0.19 38 0 60 0
30JUL26 31.00 P 0.00 0.00 0.00 5.16 -0.12 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.05 -0.11 38 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.94 -0.19 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.93 -0.17 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.88 -0.18 38 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.88 -0.21 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.87 -0.23 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.87 -0.21 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 -0.03 39 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.35 -0.04 40 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.54 -0.06 40 0 33 0
28AUG26 23.00 P 0.00 0.00 0.00 0.80 -0.09 40 0 8 0
28AUG26 24.00 P 0.00 0.00 0.00 1.12 -0.11 40 0 5 0
28AUG26 25.00 P 0.00 0.00 0.00 1.51 -0.13 39 0 64 0
28AUG26 26.00 P 2.08 2.08 1.98 1.97 -0.13 39 30 48 -30
28AUG26 27.00 P 0.00 0.00 0.00 2.50 -0.18 38 0 63 0
28AUG26 28.00 P 0.00 0.00 0.00 3.12 -0.18 38 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 3.99 -0.11 42 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 4.62 -0.04 39 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 5.42 -0.03 39 0 7 0
28AUG26 32.00 P 0.00 0.00 0.00 6.24 -0.11 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.14 -0.09 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.04 -0.08 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.94 -0.12 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.93 -0.16 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.88 -0.22 38 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.88 -0.20 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.06 40 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 -0.07 41 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 -0.08 41 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 1.10 -0.10 41 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 -0.12 40 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 1.86 -0.12 40 0 145 0
29SEP26 26.00 P 0.00 0.00 0.00 2.32 -0.14 40 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 2.87 -0.15 40 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 3.49 -0.16 40 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.21 -0.25 40 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 4.95 -0.03 41 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 5.72 -0.03 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.51 -0.05 40 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.37 -0.02 41 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 8.24 -0.01 41 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 9.13 -0.02 41 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 10.04 -0.05 40 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.98 -0.12 40 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.91 -0.20 39 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.88 -0.21 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.86 -0.23 39 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 14.86 -0.23 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.84 -0.25 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.85 -0.20 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.85 -0.23 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.85 -0.23 48 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.85 -0.21 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.85 -0.22 51 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.85 -0.19 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.85 -0.21 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.84 -0.24 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 26.34 -0.21 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.84 -0.20 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 31.33 -0.23 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 -0.04 42 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.05 42 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.05 42 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 -0.06 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.09 -0.05 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.41 -0.05 42 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.74 -0.09 42 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.13 -0.09 41 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.59 -0.10 41 0 33 0
30DEC26 26.00 P 3.13 3.13 3.13 3.10 -0.10 41 2 26 +2
30DEC26 27.00 P 0.00 0.00 0.00 3.64 -0.13 41 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.25 -0.14 41 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.94 -0.12 41 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.63 -0.12 41 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 6.39 -0.05 42 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.15 -0.03 42 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.96 -0.02 42 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.77 -0.02 42 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.61 -0.02 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.47 -0.01 42 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.34 -0.01 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.24 0.00 42 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.15 -0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.07 -0.02 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 15.02 -0.17 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.96 -0.18 42 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.92 -0.25 41 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.92 -0.23 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.88 -0.25 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.82 -0.01 42 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.93 -0.03 42 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 -0.03 42 0 4 0
30MAR27 20.00 P 0.00 0.00 0.00 1.22 -0.01 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.52 -0.02 42 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.84 -0.04 42 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 2.23 -0.07 41 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.66 -0.09 41 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.09 -0.13 41 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 3.66 -0.09 41 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.21 -0.11 41 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.83 -0.09 41 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.48 -0.10 41 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.17 -0.14 41 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.89 -0.05 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.64 -0.01 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.40 -0.03 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.19 -0.03 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.00 -0.02 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.83 -0.02 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.68 -0.02 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.54 -0.01 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.42 -0.01 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.31 -0.01 42 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 15.23 0.00 42 0 2 0
TOTAL PUT 250 21,502 -86
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$ 686.00
22MAY26 560.00 C 0.00 0.00 0.00 126.00 +12.46 0 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 116.00 +12.46 0 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 106.00 +12.46 0 0 0 0
22MAY26 590.00 C 0.00 0.00 0.00 96.00 +12.46 0 0 0 0
22MAY26 600.00 C 0.00 0.00 0.00 86.00 +12.46 0 0 0 0
22MAY26 610.00 C 0.00 0.00 0.00 76.00 +12.46 0 0 0 0
22MAY26 620.00 C 0.00 0.00 0.00 66.00 +12.46 0 0 0 -5
22MAY26 630.00 C 55.50 55.50 55.50 56.00 +12.45 0 27 0 -27
22MAY26 640.00 C 46.70 46.70 44.60 46.00 +12.41 0 5 0 -25
22MAY26 650.00 C 33.30 36.00 33.30 36.00 +12.14 0 3 0 -29
22MAY26 660.00 C 26.00 27.70 25.00 26.00 +10.63 0 39 0 -453
22MAY26 670.00 C 20.00 20.00 17.00 16.00 +8.00 0 10 0 -214
22MAY26 680.00 C 9.00 10.39 2.67 6.00 +2.70 0 141 2 -85
22MAY26 690.00 C 4.00 4.18 0.16 0.00 -1.03 0 1,148 201 -890
22MAY26 700.00 C 1.75 1.75 0.07 0.00 -0.24 0 251 452 -82
22MAY26 710.00 C 0.02 0.02 0.02 0.00 -0.04 0 93 129 -19
22MAY26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
22MAY26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
22MAY26 740.00 C 0.07 0.07 0.07 0.00 -0.01 0 15 104 -9
22MAY26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
22MAY26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
22MAY26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
22MAY26 780.00 C 0.05 0.05 0.05 0.00 -0.01 0 23 65 0
28MAY26 360.00 C 0.00 0.00 0.00 326.15 +12.47 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 316.16 +12.48 129 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 306.16 +12.47 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 296.17 +12.48 122 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 286.17 +12.47 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 276.18 +12.48 115 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 266.18 +12.47 96 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 256.18 +12.47 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 246.19 +12.47 94 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 236.19 +12.47 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 226.20 +12.47 88 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 216.20 +12.47 0 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 206.21 +12.47 81 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 196.21 +12.47 67 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 186.21 +12.46 0 0 1 0
28MAY26 510.00 C 0.00 0.00 0.00 176.22 +12.47 64 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 166.22 +12.46 0 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 156.23 +12.47 58 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 146.23 +12.46 0 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 136.24 +12.47 52 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 126.24 +12.46 42 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 116.24 +12.45 0 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 106.25 +12.45 38 0 148 0
28MAY26 590.00 C 95.93 95.93 95.93 96.25 +12.42 0 34 404 -14
28MAY26 600.00 C 0.00 0.00 0.00 86.27 +12.36 35 0 1,063 0
28MAY26 610.00 C 75.50 75.50 75.50 76.29 +12.21 33 2 335 -1
28MAY26 620.00 C 70.00 70.00 65.00 66.37 +11.92 34 3 671 -3
28MAY26 630.00 C 58.00 58.00 55.60 56.56 +11.41 34 39 175 -12
28MAY26 640.00 C 42.00 42.00 42.00 46.98 +10.59 34 1 530 0
28MAY26 650.00 C 35.00 35.00 35.00 37.82 +9.45 34 1 361 0
28MAY26 660.00 C 28.00 33.01 28.00 29.33 +8.01 34 42 1,605 -26
28MAY26 670.00 C 23.00 23.00 17.20 21.79 +5.95 34 16 1,007 -2
28MAY26 680.00 C 11.73 16.00 11.30 15.87 +4.93 35 16 891 -3
28MAY26 690.00 C 10.25 12.50 7.21 10.60 +3.39 35 153 723 +40
28MAY26 700.00 C 7.50 8.80 5.07 6.73 +2.20 34 438 2,948 +302
28MAY26 710.00 C 5.32 5.80 3.17 4.01 +1.31 34 695 1,887 +434
28MAY26 720.00 C 3.76 3.76 2.07 2.24 +0.70 34 61 1,260 +32
28MAY26 730.00 C 1.30 2.25 1.30 1.17 +0.34 34 15 687 +15
28MAY26 740.00 C 1.20 1.31 1.13 0.58 +0.15 34 26 437 -2
28MAY26 750.00 C 1.05 1.09 0.63 0.27 +0.07 34 10 980 +8
28MAY26 760.00 C 0.51 0.51 0.51 0.11 +0.02 34 10 319 -10
28MAY26 770.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 153 0
28MAY26 780.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1,043 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 133 0
28MAY26 800.00 C 0.10 0.10 0.10 0.01 0.00 38 18 374 +18
28MAY26 810.00 C 0.11 0.15 0.10 0.01 0.00 41 20 46 +20
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29MAY26 570.00 C 0.00 0.00 0.00 116.29 +12.45 41 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 106.29 +12.41 33 0 0 0
29MAY26 590.00 C 0.00 0.00 0.00 96.31 +12.34 37 0 0 0
29MAY26 600.00 C 0.00 0.00 0.00 86.34 +12.19 36 0 7 0
29MAY26 610.00 C 0.00 0.00 0.00 76.42 +11.93 36 0 0 0
29MAY26 620.00 C 0.00 0.00 0.00 66.59 +11.49 36 0 5 0
29MAY26 630.00 C 0.00 0.00 0.00 56.95 +10.82 36 0 0 0
29MAY26 640.00 C 0.00 0.00 0.00 47.62 +9.89 36 0 3 0
29MAY26 650.00 C 0.00 0.00 0.00 38.79 +8.72 36 0 37 0
29MAY26 660.00 C 30.70 30.70 30.70 30.66 +7.43 36 13 7 -3
29MAY26 670.00 C 21.40 23.50 21.40 22.81 +4.78 34 6 6 +3
29MAY26 680.00 C 0.00 0.00 0.00 17.76 +4.66 38 0 11 0
29MAY26 690.00 C 12.00 13.19 11.00 12.56 +3.71 37 54 38 -6
29MAY26 700.00 C 9.90 9.90 6.30 8.51 +2.24 37 46 100 +41
29MAY26 710.00 C 6.48 6.48 4.36 5.52 +1.41 37 15 160 +11
29MAY26 720.00 C 4.10 4.18 4.10 3.42 +0.82 37 10 16 +2
29MAY26 730.00 C 3.30 3.30 2.69 2.02 +0.43 37 48 48 +48
29MAY26 740.00 C 2.20 2.20 2.20 1.14 +0.21 36 1 51 +1
29MAY26 750.00 C 1.40 1.69 1.40 0.61 +0.09 36 32 32 +32
29MAY26 760.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
29MAY26 770.00 C 0.00 0.00 0.00 0.15 0.00 36 0 5 0
29JUN26 250.00 C 0.00 0.00 0.00 436.68 +12.49 86 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 431.69 +12.48 76 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 426.70 +12.48 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 421.72 +12.48 81 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 416.73 +12.48 66 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 411.74 +12.48 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 406.76 +12.48 75 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 401.77 +12.61 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 396.78 +12.48 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 391.80 +12.48 70 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 386.81 +12.48 0 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 376.84 +12.48 65 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 366.87 +12.48 66 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 356.89 +12.47 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 346.92 +12.48 55 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 336.95 +12.74 58 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 326.97 +12.47 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 317.00 +12.47 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 307.03 +12.48 50 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 297.05 +12.47 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 287.08 +12.47 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 277.11 +12.47 43 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 267.14 +12.47 43 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 257.16 +12.46 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 247.19 +12.46 35 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 237.22 +12.46 37 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 227.13 +12.11 0 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 217.29 +12.44 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 207.33 +12.98 37 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 197.38 +12.82 37 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 187.44 +11.95 37 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 177.53 +12.64 37 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 167.66 +11.80 37 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 157.83 +11.37 37 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 148.08 +11.33 37 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 138.41 +11.21 37 0 99 0
29JUN26 560.00 C 128.27 128.27 128.27 128.87 +11.41 37 4 296 -4
29JUN26 570.00 C 0.00 0.00 0.00 119.48 +11.10 37 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 110.28 +10.73 37 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 101.31 +10.31 37 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 92.61 +9.83 37 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 84.21 +7.05 37 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 76.17 +8.74 37 0 253 0
29JUN26 630.00 C 65.00 65.00 65.00 68.51 +8.14 37 1 357 0
29JUN26 640.00 C 0.00 0.00 0.00 61.26 +7.50 37 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 54.47 +6.87 37 0 1,039 0
29JUN26 660.00 C 49.00 50.00 40.40 46.69 +5.55 35 53 747 +8
29JUN26 670.00 C 44.50 44.50 44.50 41.02 +4.65 35 2 533 +1
29JUN26 680.00 C 38.97 39.00 37.00 37.66 +5.46 38 12 228 +1
29JUN26 690.00 C 32.23 32.45 29.81 32.64 +5.80 38 18 290 -8
29JUN26 700.00 C 30.00 30.00 26.80 27.00 +3.14 36 113 696 +101
29JUN26 710.00 C 24.00 24.00 20.65 24.39 +3.74 38 3 129 +1
29JUN26 720.00 C 22.80 22.80 17.88 20.77 +2.92 38 22 156 +13
29JUN26 730.00 C 19.80 19.80 17.40 17.59 +2.49 38 26 188 +23
29JUN26 740.00 C 16.34 16.34 16.10 14.80 +2.09 38 32 100 +15
29JUN26 750.00 C 14.20 15.00 11.20 12.38 +1.74 37 52 656 +18
29JUN26 760.00 C 12.00 12.00 11.00 10.29 +1.43 37 4 180 +4
29JUN26 770.00 C 10.04 10.04 10.04 8.51 +1.17 37 20 131 +15
29JUN26 780.00 C 9.00 9.50 9.00 6.99 +0.94 37 15 57 +11
29JUN26 790.00 C 7.70 7.87 7.70 5.72 +0.90 37 34 107 +34
29JUN26 800.00 C 0.00 0.00 0.00 4.65 +0.60 37 0 94 0
29JUN26 810.00 C 5.00 5.30 5.00 3.76 +0.57 37 3 77 +1
29JUN26 820.00 C 0.00 0.00 0.00 2.93 +0.35 37 0 38 0
29JUN26 830.00 C 0.00 0.00 0.00 2.35 +0.21 37 0 53 0
29JUN26 840.00 C 0.00 0.00 0.00 1.87 +0.21 37 0 32 0
29JUN26 850.00 C 3.10 3.10 3.10 1.48 +0.15 37 2 40 +2
29JUN26 860.00 C 0.00 0.00 0.00 1.17 +0.12 37 0 43 0
29JUN26 870.00 C 2.35 2.35 2.35 0.92 +0.09 37 50 50 +50
29JUN26 880.00 C 0.00 0.00 0.00 0.71 +0.05 37 0 8 0
29JUN26 890.00 C 0.00 0.00 0.00 0.56 +0.05 37 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 0.43 +0.03 37 0 587 0
30JUL26 400.00 C 0.00 0.00 0.00 287.98 +12.45 39 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 278.04 +12.44 39 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 268.11 +13.44 39 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 258.19 +13.49 39 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 248.29 +13.56 39 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 238.40 +13.48 39 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 228.55 +13.41 39 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 218.73 +13.36 39 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 208.96 +9.90 39 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 199.26 +9.12 39 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 189.63 +13.17 39 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 180.09 +12.87 39 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 170.67 +13.03 39 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 161.38 +12.98 39 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 152.24 +9.80 39 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 143.27 +12.43 39 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 134.51 +10.41 39 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 125.96 +9.75 39 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 117.65 +9.70 39 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 109.61 +9.31 39 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 101.84 +8.90 39 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 94.37 +8.47 39 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 86.42 +9.38 38 0 182 0
30JUL26 630.00 C 0.00 0.00 0.00 80.38 +7.58 39 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 73.88 +7.13 39 0 115 0
30JUL26 650.00 C 0.00 0.00 0.00 67.72 +6.67 39 0 84 0
30JUL26 660.00 C 54.46 54.46 54.46 61.91 +7.45 39 1 166 0
30JUL26 670.00 C 57.80 57.80 57.80 55.96 +6.33 38 1 101 0
30JUL26 680.00 C 53.00 53.00 52.00 52.00 +6.99 39 11 142 0
30JUL26 690.00 C 0.00 0.00 0.00 46.55 +5.58 39 0 192 0
30JUL26 700.00 C 0.00 0.00 0.00 42.70 +5.44 39 0 131 0
30JUL26 710.00 C 0.00 0.00 0.00 38.85 +4.98 40 0 52 0
30JUL26 720.00 C 36.30 36.30 36.30 35.17 +4.56 40 20 196 -14
30JUL26 730.00 C 0.00 0.00 0.00 31.56 +4.10 40 0 11 0
30JUL26 740.00 C 0.00 0.00 0.00 28.25 +3.20 40 0 68 0
30JUL26 750.00 C 0.00 0.00 0.00 25.23 +2.82 40 0 108 0
30JUL26 760.00 C 0.00 0.00 0.00 22.47 +3.10 40 0 140 0
30JUL26 770.00 C 0.00 0.00 0.00 19.39 +2.19 39 0 140 0
30JUL26 780.00 C 0.00 0.00 0.00 17.19 +1.94 39 0 51 0
30JUL26 790.00 C 0.00 0.00 0.00 15.21 +1.72 39 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 13.42 +1.51 39 0 17 0
30JUL26 810.00 C 0.00 0.00 0.00 11.82 +1.33 39 0 15 0
30JUL26 820.00 C 0.00 0.00 0.00 10.39 +1.17 39 0 26 0
30JUL26 830.00 C 9.86 11.80 9.86 9.11 +1.02 39 24 153 +9
28AUG26 520.00 C 176.00 176.00 176.00 173.54 +12.74 40 3 3 +3
28AUG26 530.00 C 0.00 0.00 0.00 164.61 +12.13 40 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 156.02 +12.90 40 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 147.50 +10.02 40 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 139.27 +10.64 40 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 131.26 +10.75 40 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 123.40 +8.35 40 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 116.00 +8.88 40 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 108.59 +9.72 40 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 101.74 +9.58 40 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 95.03 +9.33 40 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 88.49 +8.74 40 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 82.54 +8.74 40 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 76.59 +8.12 40 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 71.08 +6.95 40 0 85 0
28AUG26 670.00 C 0.00 0.00 0.00 65.93 +6.49 40 0 117 0
28AUG26 680.00 C 0.00 0.00 0.00 61.16 +6.63 40 0 217 0
28AUG26 690.00 C 57.33 57.33 55.34 56.69 +6.33 40 51 84 +15
28AUG26 700.00 C 51.75 52.87 51.36 52.28 +5.75 40 28 30 +16
28AUG26 710.00 C 48.18 49.08 47.65 48.43 +5.60 40 48 59 +48
28AUG26 720.00 C 44.51 44.51 44.21 44.87 +5.72 41 22 22 -15
28AUG26 730.00 C 0.00 0.00 0.00 41.46 +5.85 41 0 13 0
28AUG26 740.00 C 0.00 0.00 0.00 37.82 +5.16 41 0 7 0
28AUG26 750.00 C 0.00 0.00 0.00 34.71 +4.98 41 0 1 0
28AUG26 760.00 C 0.00 0.00 0.00 31.76 +5.69 41 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 28.01 +4.16 40 0 0 0
28AUG26 780.00 C 28.00 28.00 28.00 26.31 +4.67 40 1 2 +1
29SEP26 320.00 C 0.00 0.00 0.00 367.87 +12.49 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 357.93 +12.48 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 348.00 +12.48 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 338.07 +12.47 40 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 328.15 +9.98 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 318.24 +12.45 40 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 308.35 +10.65 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 298.48 +12.41 40 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 288.63 +12.36 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 278.84 +12.35 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 269.06 +12.26 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 259.38 +10.30 40 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 249.72 +12.12 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 240.20 +13.24 40 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 230.72 +13.09 40 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 221.38 +13.00 40 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 212.14 +12.93 40 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 203.02 +12.72 40 0 16 0
29SEP26 500.00 C 190.00 190.00 190.00 194.11 +10.47 40 3 503 0
29SEP26 510.00 C 0.00 0.00 0.00 185.25 +11.14 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 176.71 +9.45 40 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 168.28 +10.08 40 0 76 0
29SEP26 540.00 C 156.88 156.88 156.88 160.00 +10.98 40 1 1,024 +1
29SEP26 550.00 C 0.00 0.00 0.00 152.08 +10.83 40 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 144.18 +8.80 40 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 136.68 +9.45 40 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 129.40 +7.96 40 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 122.11 +7.95 40 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 115.46 +8.48 40 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 108.87 +8.87 40 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 102.29 +8.11 40 0 111 0
29SEP26 630.00 C 97.50 97.50 97.50 95.75 +8.58 39 1 1,828 -1
29SEP26 640.00 C 0.00 0.00 0.00 90.63 +7.98 40 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 84.81 +8.04 40 0 2,684 0
29SEP26 660.00 C 0.00 0.00 0.00 79.72 +7.56 40 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 74.34 +6.75 40 0 69 0
29SEP26 680.00 C 0.00 0.00 0.00 69.70 +6.42 40 0 75 0
29SEP26 690.00 C 0.00 0.00 0.00 65.37 +5.77 40 0 215 0
29SEP26 700.00 C 0.00 0.00 0.00 61.25 +4.96 40 0 1,172 0
29SEP26 710.00 C 0.00 0.00 0.00 57.38 +5.25 40 0 67 0
29SEP26 720.00 C 53.18 53.18 53.18 53.76 +6.79 41 1 106 0
29SEP26 730.00 C 0.00 0.00 0.00 50.37 +6.81 41 0 198 0
29SEP26 740.00 C 47.27 47.27 47.27 45.38 +3.55 40 1 23 +1
29SEP26 750.00 C 44.02 45.69 43.00 43.55 +4.52 41 500 567 +362
29SEP26 760.00 C 0.00 0.00 0.00 39.98 +5.87 40 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 37.69 +5.42 41 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 33.81 +3.90 40 0 8 0
29SEP26 790.00 C 0.00 0.00 0.00 31.10 +2.86 40 0 1 0
29SEP26 800.00 C 30.00 30.00 30.00 28.95 +2.57 40 8 111 0
29SEP26 810.00 C 0.00 0.00 0.00 26.79 +2.62 40 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 24.64 +2.34 40 0 260 0
29SEP26 830.00 C 0.00 0.00 0.00 22.60 +2.56 40 0 355 0
30DEC26 380.00 C 0.00 0.00 0.00 311.82 +14.06 44 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 300.82 +12.05 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 291.52 +12.05 39 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 282.22 +11.96 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 273.04 +11.82 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 264.00 +11.82 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 254.95 +11.56 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 246.19 +11.50 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 237.49 +11.50 39 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 229.25 +12.28 40 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 220.51 +11.08 39 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 212.24 +9.48 39 0 69 0
30DEC26 500.00 C 205.00 205.00 205.00 203.97 +10.57 39 1 73 0
30DEC26 510.00 C 0.00 0.00 0.00 196.21 +10.55 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 188.46 +7.02 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 180.72 +12.92 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 173.44 +9.89 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 166.32 +9.89 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 159.19 +9.58 39 0 69 0
30DEC26 570.00 C 152.00 152.00 152.00 152.30 +9.12 39 1 91 -1
30DEC26 580.00 C 0.00 0.00 0.00 145.87 +10.07 39 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 139.43 +9.37 39 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 133.00 +8.47 39 0 685 0
30DEC26 610.00 C 126.45 126.45 126.45 127.10 +7.81 39 4 166 +4
30DEC26 620.00 C 0.00 0.00 0.00 121.42 +7.68 39 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 115.74 +5.76 39 0 50 0
30DEC26 640.00 C 0.00 0.00 0.00 110.05 +10.51 39 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 105.03 +7.71 39 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 100.12 +8.05 39 0 575 0
30DEC26 670.00 C 92.60 92.60 92.60 95.22 +7.54 39 7 251 0
30DEC26 680.00 C 0.00 0.00 0.00 90.34 +6.86 39 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 85.83 +6.33 39 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 82.11 +6.51 39 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 78.19 +5.84 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 74.52 +4.71 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 67.65 +1.98 38 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 67.64 +5.75 40 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 63.94 +5.62 40 0 32 0
30DEC26 760.00 C 0.00 0.00 0.00 60.97 +6.12 40 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 57.93 +7.01 40 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 52.12 +3.64 39 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 52.11 +5.86 40 0 7 0
30DEC26 800.00 C 0.00 0.00 0.00 47.35 +3.37 39 0 101 0
30DEC26 810.00 C 0.00 0.00 0.00 45.14 +3.25 39 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 43.18 +3.07 40 0 1 0
30DEC26 830.00 C 0.00 0.00 0.00 41.19 +3.21 40 0 5 0
30MAR27 390.00 C 0.00 0.00 0.00 305.46 +11.86 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 296.49 +11.85 39 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 287.53 +11.63 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 278.85 +11.56 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 270.23 +11.56 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 261.61 +11.28 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 253.31 +11.16 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 245.12 +11.15 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 236.94 +10.95 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 228.98 +13.45 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 221.32 +13.57 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 213.67 +12.03 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 206.02 +10.10 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 198.89 +10.00 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 191.86 +10.00 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 184.82 +9.93 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 177.80 +10.04 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 171.46 +10.04 39 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 165.13 +9.68 39 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 158.79 +12.09 39 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 152.45 +11.50 39 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 146.78 +9.55 39 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 141.19 +9.57 39 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 135.60 +9.42 39 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 130.01 +10.25 39 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 124.79 +9.96 39 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 119.98 +8.27 39 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 115.16 +8.68 39 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 110.35 +8.94 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 104.67 +7.36 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 100.53 +7.13 38 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 96.57 +6.89 38 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 92.72 +6.36 38 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 89.20 +6.26 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 86.46 +6.93 39 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 82.32 +4.96 39 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 79.24 +4.81 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 76.19 +4.83 39 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 73.28 +8.92 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 68.31 +6.18 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 65.09 +5.19 39 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 62.46 +5.32 39 0 107 0
30MAR27 810.00 C 0.00 0.00 0.00 59.84 +4.79 39 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 57.22 +4.39 39 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 56.24 +4.62 39 0 10 0
TOTAL CALL 4,784 54,132 -198
22MAY26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
22MAY26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
22MAY26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
22MAY26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
22MAY26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
22MAY26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
22MAY26 620.00 P 0.04 0.04 0.04 0.00 -0.01 0 16 124 -7
22MAY26 630.00 P 0.05 0.05 0.05 0.00 -0.01 0 8 379 0
22MAY26 640.00 P 0.04 0.04 0.04 0.00 -0.04 0 36 348 -35
22MAY26 650.00 P 0.00 0.00 0.00 0.00 -0.31 0 0 400 0
22MAY26 660.00 P 0.25 0.30 0.20 0.00 -1.42 0 20 430 +20
22MAY26 670.00 P 0.61 1.00 0.20 0.00 -4.36 0 75 105 +20
22MAY26 680.00 P 4.07 4.07 0.27 0.00 -9.96 0 31 22 +9
22MAY26 690.00 P 5.00 5.00 2.60 4.00 -13.60 0 56 0 -20
22MAY26 700.00 P 13.50 13.50 13.50 14.00 -12.70 0 1 0 -34
22MAY26 710.00 P 0.00 0.00 0.00 24.00 -12.52 0 0 0 -2
22MAY26 720.00 P 0.00 0.00 0.00 34.00 -12.50 0 0 0 0
22MAY26 730.00 P 0.00 0.00 0.00 44.00 -12.50 0 0 0 0
22MAY26 740.00 P 0.00 0.00 0.00 54.00 -12.50 0 0 0 0
22MAY26 750.00 P 0.00 0.00 0.00 64.00 -12.50 0 0 0 0
22MAY26 760.00 P 0.00 0.00 0.00 74.00 -12.50 0 0 0 0
22MAY26 770.00 P 0.00 0.00 0.00 84.00 -12.50 0 0 0 0
22MAY26 780.00 P 0.00 0.00 0.00 94.00 -12.50 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 151 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 145 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 139 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 133 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 127 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 122 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 116 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 111 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 106 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 101 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 96 0 604 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 91 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 86 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.01 0.00 82 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.01 0.00 77 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.01 0.00 72 0 750 0
28MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 68 0 118 0
28MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 63 0 276 0
28MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 59 0 206 0
28MAY26 550.00 P 0.00 0.00 0.00 0.01 0.00 55 0 836 0
28MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 51 0 344 0
28MAY26 570.00 P 0.00 0.00 0.00 0.01 0.00 46 0 781 0
28MAY26 580.00 P 0.00 0.00 0.00 0.01 0.00 42 0 513 0
28MAY26 590.00 P 0.40 0.40 0.40 0.01 -0.03 38 2 764 -2
28MAY26 600.00 P 0.43 0.43 0.15 0.01 -0.10 34 6 1,113 -6
28MAY26 610.00 P 0.00 0.00 0.00 0.03 -0.25 34 10 1,255 -10
28MAY26 620.00 P 0.85 0.85 0.38 0.10 -0.55 34 4 1,776 -4
28MAY26 630.00 P 0.95 0.95 0.80 0.29 -1.09 34 17 1,156 +1
28MAY26 640.00 P 1.44 1.75 1.10 0.70 -1.94 34 48 550 0
28MAY26 650.00 P 3.00 3.00 1.50 1.49 -3.11 34 95 1,301 +32
28MAY26 660.00 P 3.10 4.50 2.26 2.97 -4.67 33 1,128 906 +489
28MAY26 670.00 P 6.50 9.32 4.80 5.36 -6.51 33 7 1,315 +3
28MAY26 680.00 P 10.08 12.00 8.10 9.00 -7.90 34 90 261 +8
28MAY26 690.00 P 16.50 16.50 16.50 13.65 -9.57 33 2 1,254 0
28MAY26 700.00 P 20.80 20.80 20.80 20.28 -10.31 34 3 85 0
28MAY26 710.00 P 25.00 25.00 25.00 27.62 -11.23 34 1 29 +1
28MAY26 720.00 P 0.00 0.00 0.00 35.95 -11.79 34 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 44.91 -12.16 34 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 54.38 -12.35 34 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 64.11 -12.45 34 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 74.01 -12.49 34 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 84.00 -12.50 0 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 94.00 -12.50 0 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 104.00 -12.50 0 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 114.00 -12.50 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 124.00 -12.50 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 134.00 -12.50 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 144.00 -12.50 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
29MAY26 580.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
29MAY26 590.00 P 0.00 0.00 0.00 0.01 -0.12 36 0 28 0
29MAY26 600.00 P 0.24 0.24 0.24 0.04 -0.25 36 15 74 +3
29MAY26 610.00 P 0.00 0.00 0.00 0.11 -0.55 36 0 32 0
29MAY26 620.00 P 0.00 0.00 0.00 0.27 -1.01 36 0 98 0
29MAY26 630.00 P 1.30 1.30 1.30 0.63 -1.58 36 10 76 +10
29MAY26 640.00 P 1.70 1.70 1.28 1.28 -2.49 36 20 91 +18
29MAY26 650.00 P 3.00 3.36 2.16 2.40 -3.60 36 76 166 +13
29MAY26 660.00 P 5.70 6.60 3.62 4.21 -4.96 36 69 51 +47
29MAY26 670.00 P 7.20 9.40 6.40 6.90 -6.37 36 50 61 +27
29MAY26 680.00 P 11.13 13.80 9.50 10.59 -8.06 35 40 30 +30
29MAY26 690.00 P 0.00 0.00 0.00 15.42 -9.41 35 0 0 0
29MAY26 700.00 P 0.00 0.00 0.00 21.51 -10.75 35 2 2 +2
29MAY26 710.00 P 0.00 0.00 0.00 29.07 -11.11 36 2 2 +2
29MAY26 720.00 P 0.00 0.00 0.00 37.03 -11.69 36 0 0 0
29MAY26 730.00 P 0.00 0.00 0.00 45.68 -12.06 36 0 0 0
29MAY26 740.00 P 0.00 0.00 0.00 54.87 -12.27 36 0 0 0
29MAY26 750.00 P 0.00 0.00 0.00 64.38 -12.41 36 0 0 0
29MAY26 760.00 P 0.00 0.00 0.00 74.13 -12.47 36 0 0 0
29MAY26 770.00 P 0.00 0.00 0.00 84.02 -12.50 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 92 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 90 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 85 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 76 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 73 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 286 0
29JUN26 350.00 P 0.19 0.21 0.19 0.01 0.00 62 84 370 +84
29JUN26 360.00 P 0.23 0.23 0.22 0.01 0.00 60 25 483 +1
29JUN26 370.00 P 0.25 0.26 0.25 0.01 0.00 57 17 157 +17
29JUN26 380.00 P 0.26 0.29 0.26 0.01 0.00 55 8 546 0
29JUN26 390.00 P 0.30 0.31 0.30 0.01 0.00 53 5 450 0
29JUN26 400.00 P 0.33 0.36 0.33 0.01 0.00 50 10 566 +1
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 46 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 44 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 4,071 0
29JUN26 490.00 P 0.00 0.00 0.00 0.05 -0.08 37 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 0.09 -0.12 37 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.15 -0.19 37 0 1,720 0
29JUN26 520.00 P 1.17 1.17 1.17 0.25 -0.28 37 5 74 +5
29JUN26 530.00 P 0.00 0.00 0.00 0.40 -0.44 37 0 90 0
29JUN26 540.00 P 0.00 0.00 0.00 0.60 -0.60 37 0 1,605 0
29JUN26 550.00 P 1.80 1.80 1.80 0.91 -0.78 37 7 942 -5
29JUN26 560.00 P 0.00 0.00 0.00 1.36 -1.05 37 0 567 0
29JUN26 570.00 P 2.71 2.71 2.60 1.95 -1.47 37 21 1,200 -21
29JUN26 580.00 P 3.50 3.50 3.40 2.77 -1.80 37 12 461 -12
29JUN26 590.00 P 4.60 4.60 3.80 3.80 -1.99 37 58 339 -27
29JUN26 600.00 P 5.60 5.95 5.00 5.10 -2.80 37 57 2,096 +3
29JUN26 610.00 P 7.95 7.95 6.50 6.37 -3.15 37 5 337 +1
29JUN26 620.00 P 9.50 9.80 8.35 8.41 -3.81 37 22 338 +14
29JUN26 630.00 P 11.82 13.18 10.32 10.67 -4.10 37 129 867 -48
29JUN26 640.00 P 15.00 15.85 12.78 13.16 -4.78 36 59 1,497 0
29JUN26 650.00 P 16.88 16.88 16.45 16.52 -5.37 37 69 722 0
29JUN26 660.00 P 21.30 21.30 20.29 20.29 -6.20 37 15 1,517 +4
29JUN26 670.00 P 26.23 26.23 24.59 24.25 -6.88 37 37 412 0
29JUN26 680.00 P 30.45 30.45 28.00 28.47 -8.03 36 43 94 -4
29JUN26 690.00 P 0.00 0.00 0.00 33.73 -8.66 36 0 193 0
29JUN26 700.00 P 0.00 0.00 0.00 38.85 -9.88 36 0 40 0
29JUN26 710.00 P 47.08 47.08 46.46 44.98 -10.11 36 14 15 +5
29JUN26 720.00 P 0.00 0.00 0.00 52.37 -9.79 37 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 59.43 -10.03 37 0 593 0
29JUN26 740.00 P 0.00 0.00 0.00 66.67 -10.52 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 74.39 -10.81 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 82.38 -11.12 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 90.68 -11.39 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 99.26 -10.27 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 108.04 -11.55 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 117.09 -13.01 37 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 126.26 -12.97 37 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 135.64 -14.38 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 145.11 -12.86 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 154.74 -12.72 37 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 164.44 -12.39 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 174.24 -12.40 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 184.10 -12.46 37 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 194.03 -12.48 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 204.00 -12.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 214.00 -12.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.08 -0.07 39 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.12 -0.10 39 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.19 -0.15 39 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.29 -0.20 39 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.41 -0.28 39 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 0.61 -0.37 39 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 0.84 -0.47 39 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 1.17 -0.64 39 0 50 0
30JUL26 510.00 P 2.88 2.88 2.88 1.59 -0.78 39 1 120 +1
30JUL26 520.00 P 0.00 0.00 0.00 2.09 -1.02 39 0 17 0
30JUL26 530.00 P 0.00 0.00 0.00 2.88 -1.11 39 0 96 0
30JUL26 540.00 P 4.83 4.83 4.83 3.55 -1.51 39 1 52 -1
30JUL26 550.00 P 0.00 0.00 0.00 4.61 -1.75 39 0 107 0
30JUL26 560.00 P 0.00 0.00 0.00 5.74 -2.10 39 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 7.22 -2.40 39 0 2,335 0
30JUL26 580.00 P 11.62 11.62 11.62 8.97 -2.65 39 1 166 0
30JUL26 590.00 P 0.00 0.00 0.00 10.80 -3.15 39 0 987 0
30JUL26 600.00 P 13.00 13.50 12.07 12.94 -3.18 39 22 588 -11
30JUL26 610.00 P 0.00 0.00 0.00 15.05 -3.96 38 0 814 0
30JUL26 620.00 P 0.00 0.00 0.00 18.14 -4.02 39 0 140 0
30JUL26 630.00 P 23.60 23.60 20.50 20.83 -4.95 38 25 117 -2
30JUL26 640.00 P 25.13 25.13 25.13 24.80 -5.27 39 1 226 -1
30JUL26 650.00 P 0.00 0.00 0.00 28.76 -5.88 39 0 122 0
30JUL26 660.00 P 0.00 0.00 0.00 33.12 -5.72 39 0 102 0
30JUL26 670.00 P 0.00 0.00 0.00 37.87 -6.27 39 0 83 0
30JUL26 680.00 P 44.00 44.00 43.85 42.99 -6.66 40 28 90 +25
30JUL26 690.00 P 0.00 0.00 0.00 47.47 -8.03 39 0 119 0
30JUL26 700.00 P 0.00 0.00 0.00 53.26 -8.42 39 0 95 0
30JUL26 710.00 P 0.00 0.00 0.00 59.39 -8.80 39 0 39 0
30JUL26 720.00 P 0.00 0.00 0.00 65.86 -7.88 40 0 28 0
30JUL26 730.00 P 0.00 0.00 0.00 71.51 -9.18 39 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 78.32 -9.51 39 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 85.45 -9.63 39 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 92.61 -10.25 39 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 100.37 -10.81 39 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 108.16 -14.11 39 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 116.15 -12.14 39 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 124.49 -11.42 39 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 132.86 -10.89 39 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 141.50 -14.45 39 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 150.32 -14.53 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 5.40 -0.84 40 0 160 0
28AUG26 530.00 P 0.00 0.00 0.00 6.33 -1.13 40 0 20 0
28AUG26 540.00 P 0.00 0.00 0.00 7.79 -1.18 40 0 7 0
28AUG26 550.00 P 0.00 0.00 0.00 9.30 -1.46 40 0 40 0
28AUG26 560.00 P 0.00 0.00 0.00 11.12 -1.67 40 0 103 0
28AUG26 570.00 P 0.00 0.00 0.00 13.15 -1.81 40 2,000 2,051 +1,966
28AUG26 580.00 P 0.00 0.00 0.00 15.33 -2.26 40 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 17.96 -2.27 40 0 222 0
28AUG26 600.00 P 0.00 0.00 0.00 20.60 -3.27 40 0 586 0
28AUG26 610.00 P 23.00 23.00 23.00 23.07 -3.66 39 5 264 +5
28AUG26 620.00 P 0.00 0.00 0.00 26.29 -4.04 39 0 195 0
28AUG26 630.00 P 29.60 29.60 29.60 29.87 -4.19 39 8 133 +8
28AUG26 640.00 P 0.00 0.00 0.00 33.82 -5.47 39 0 176 0
28AUG26 650.00 P 0.00 0.00 0.00 38.10 -5.89 39 0 38 0
28AUG26 660.00 P 0.00 0.00 0.00 42.72 -6.29 39 0 18 0
28AUG26 670.00 P 0.00 0.00 0.00 47.64 -6.80 39 0 54 0
28AUG26 680.00 P 53.69 53.69 53.26 52.89 -4.87 40 26 49 +26
28AUG26 690.00 P 58.80 60.44 58.13 57.79 -7.69 39 33 46 +16
28AUG26 700.00 P 0.00 0.00 0.00 63.68 -7.95 40 0 15 0
28AUG26 710.00 P 0.00 0.00 0.00 69.71 -8.34 40 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 76.06 -6.68 40 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 82.46 -7.58 40 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 88.89 -8.21 40 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 95.87 -8.82 40 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 102.99 -9.52 40 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 110.13 -10.04 40 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 117.66 -10.34 40 0 0 0
29SEP26 320.00 P 1.50 1.60 1.25 0.02 -0.01 40 17 269 +2
29SEP26 330.00 P 1.44 1.44 1.44 0.03 -0.02 40 15 87 +15
29SEP26 340.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.18 -0.06 40 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.26 -0.08 40 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.37 -0.10 40 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.50 -0.16 40 0 358 0
29SEP26 410.00 P 0.00 0.00 0.00 0.70 -0.17 40 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.91 -0.27 40 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.23 -0.29 40 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.57 -0.42 40 0 1,563 0
29SEP26 450.00 P 3.70 3.70 3.70 2.05 -0.46 40 2 3,383 -2
29SEP26 460.00 P 4.34 4.34 4.34 2.57 -0.60 40 3 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 3.24 -0.70 40 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 4.01 -0.80 40 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 4.88 -1.04 40 0 69 0
29SEP26 500.00 P 6.75 6.75 6.75 5.99 -1.04 40 10 329 0
29SEP26 510.00 P 0.00 0.00 0.00 7.10 -1.42 40 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 8.59 -1.47 40 0 135 0
29SEP26 530.00 P 10.90 12.00 10.90 10.42 -1.04 40 10 130 0
29SEP26 540.00 P 11.70 11.70 11.50 11.84 -1.62 40 3 618 -1
29SEP26 550.00 P 14.30 14.30 14.30 13.90 -1.56 40 5 74 +5
29SEP26 560.00 P 16.10 16.10 16.10 15.96 -2.22 40 2 262 -2
29SEP26 570.00 P 0.00 0.00 0.00 18.46 -2.07 40 0 437 0
29SEP26 580.00 P 21.87 21.87 19.85 21.30 -2.61 40 19 607 0
29SEP26 590.00 P 0.00 0.00 0.00 23.81 -2.63 40 0 121 0
29SEP26 600.00 P 28.00 28.00 26.50 27.12 -2.59 40 5 1,102 0
29SEP26 610.00 P 0.00 0.00 0.00 29.58 -3.94 39 0 1,229 0
29SEP26 620.00 P 0.00 0.00 0.00 34.45 -2.99 40 0 192 0
29SEP26 630.00 P 0.00 0.00 0.00 36.86 -4.27 39 0 176 0
29SEP26 640.00 P 0.00 0.00 0.00 41.19 -5.17 39 0 524 0
29SEP26 650.00 P 0.00 0.00 0.00 45.65 -5.30 39 0 140 0
29SEP26 660.00 P 50.80 50.80 50.80 50.39 -4.80 39 1 88 -1
29SEP26 670.00 P 0.00 0.00 0.00 54.89 -6.93 39 0 189 0
29SEP26 680.00 P 0.00 0.00 0.00 60.22 -6.99 39 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 66.40 -6.55 40 0 144 0
29SEP26 700.00 P 72.04 73.49 72.04 72.52 -6.85 40 325 382 +280
29SEP26 710.00 P 0.00 0.00 0.00 77.75 -8.01 40 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 84.08 -5.90 40 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 90.53 -8.89 40 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 96.86 -8.39 40 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 103.37 -8.39 40 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 110.43 -9.34 40 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 117.61 -9.74 40 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 124.80 -8.58 40 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 132.10 -9.25 40 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 139.90 -9.70 40 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 147.72 -11.07 40 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 155.55 -10.21 40 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 163.51 -11.02 40 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.57 -0.27 39 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 1.93 -0.42 39 0 37 0
30DEC26 400.00 P 0.00 0.00 0.00 2.47 -0.43 39 0 1,497 0
30DEC26 410.00 P 0.00 0.00 0.00 3.01 -0.53 39 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.69 -0.65 39 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.49 -0.66 39 0 157 0
30DEC26 440.00 P 8.00 8.00 8.00 5.30 -0.91 39 1 216 -1
30DEC26 450.00 P 0.00 0.00 0.00 6.39 -0.96 39 0 170 0
30DEC26 460.00 P 10.00 10.00 10.00 7.53 -1.24 39 1 414 -1
30DEC26 470.00 P 9.90 9.90 9.90 8.69 -1.38 39 1 247 -1
30DEC26 480.00 P 0.00 0.00 0.00 10.26 -1.39 39 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 11.84 -1.81 39 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 13.44 -1.61 39 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 15.54 -1.47 39 0 0 0
30DEC26 520.00 P 18.38 18.38 18.38 17.65 -1.37 39 2 67 -2
30DEC26 530.00 P 0.00 0.00 0.00 19.77 -1.78 39 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 22.37 -1.84 39 0 174 0
30DEC26 550.00 P 0.00 0.00 0.00 25.11 -1.76 39 0 57 0
30DEC26 560.00 P 0.00 0.00 0.00 27.85 -2.01 39 0 35 0
30DEC26 570.00 P 31.87 33.06 30.68 29.93 -3.26 39 6 334 -2
30DEC26 580.00 P 34.20 34.30 34.20 34.29 -2.24 39 3 91 0
30DEC26 590.00 P 0.00 0.00 0.00 37.73 -2.17 39 0 131 0
30DEC26 600.00 P 0.00 0.00 0.00 41.19 -2.69 39 0 2,032 0
30DEC26 610.00 P 0.00 0.00 0.00 45.13 -2.82 39 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 48.88 -3.34 39 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 53.18 -3.02 39 0 72 0
30DEC26 640.00 P 0.00 0.00 0.00 57.73 -3.31 39 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 62.48 -5.27 39 0 294 0
30DEC26 660.00 P 0.00 0.00 0.00 67.04 -5.99 39 0 242 0
30DEC26 670.00 P 74.30 74.30 74.30 70.53 -8.01 38 7 271 0
30DEC26 680.00 P 0.00 0.00 0.00 75.41 -8.78 38 0 28 0
30DEC26 690.00 P 85.35 85.35 85.35 80.84 -6.03 38 1 51 +1
30DEC26 700.00 P 0.00 0.00 0.00 89.03 -7.19 39 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 95.18 -7.35 39 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 101.53 -7.76 40 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 108.03 -9.47 40 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 115.17 -7.92 40 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 119.98 -8.75 39 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 126.56 -9.40 39 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 133.18 -10.38 39 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 140.25 -10.67 39 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 147.52 -10.98 39 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 154.79 -11.37 39 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 162.10 -11.80 39 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 169.44 -12.29 39 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 177.20 -12.30 39 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.13 -0.62 39 0 164 0
30MAR27 400.00 P 0.00 0.00 0.00 5.10 -0.64 39 0 170 0
30MAR27 410.00 P 0.00 0.00 0.00 5.78 -0.85 39 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 6.89 -0.91 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.05 -0.93 39 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 9.23 -1.21 39 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 10.73 -1.68 39 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 12.34 -1.73 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 14.37 -1.59 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 16.28 -1.89 39 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 17.94 -2.44 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 20.09 -2.15 39 0 33 0
30MAR27 510.00 P 0.00 0.00 0.00 22.26 -2.46 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 24.95 -2.11 39 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 27.72 -2.17 39 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 30.64 -1.71 39 0 34 0
30MAR27 550.00 P 0.00 0.00 0.00 33.62 -3.04 39 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 36.68 -3.43 38 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 40.10 -3.56 38 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 43.71 -3.72 39 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 47.33 -4.06 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 51.37 -2.84 38 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 55.56 -4.36 38 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 59.75 -4.83 38 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 64.35 -5.09 39 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 69.15 -5.16 39 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 74.04 -5.55 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 79.16 -5.92 39 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 84.51 -6.15 39 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 90.04 -6.44 39 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 95.80 -6.65 39 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 101.72 -6.89 39 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 107.77 -7.02 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 114.10 -7.06 39 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 119.80 -9.04 39 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 128.32 -7.32 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 135.11 -6.58 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 137.79 -10.63 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 144.42 -9.89 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 151.08 -11.91 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 157.88 -11.12 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 165.18 -11.42 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 172.49 -11.65 39 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 179.82 -11.67 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 187.18 -12.23 39 0 0 0
TOTAL PUT 5,232 100,227 +2,955
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$ 4.36
28MAY26 3.50 C 0.00 0.00 0.00 0.87 -0.02 99 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.77 -0.03 88 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.68 -0.02 93 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.57 -0.03 67 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.47 -0.03 57 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 -0.03 18 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 -0.01 20 0 121 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 741 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 497 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 132 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 158 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.78 -0.02 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.29 -0.02 18 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.20 -0.03 16 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.03 16 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 -0.02 15 0 128 0
29JUN26 4.60 C 0.03 0.03 0.03 0.02 -0.01 16 15 421 -15
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 16 0 260 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 50 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 91 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.89 -0.01 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.23 -0.02 18 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.16 -0.02 17 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.04 -0.01 17 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 0.00 19 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 19 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.32 -0.02 19 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.25 -0.01 19 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 -0.02 18 0 30 0
28AUG26 4.40 C 0.00 0.00 0.00 0.13 -0.01 18 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 0.00 19 0 5 0
28AUG26 4.70 C 0.05 0.05 0.05 0.05 -0.01 19 6 106 +6
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.01 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 0.00 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.02 19 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.03 18 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.01 19 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.01 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.01 19 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 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 0.89 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.01 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 0.00 21 0 496 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 2,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
30DEC26 6.00 C 0.02 0.02 0.02 0.01 0.00 22 8 769 -8
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 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 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.80 -0.01 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.02 19 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 28 0 0 0
TOTAL CALL 29 25,141 -17
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 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 70 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 19 0 55 0
28MAY26 4.40 P 0.05 0.05 0.04 0.06 +0.01 16 480 192 -450
28MAY26 4.50 P 0.12 0.12 0.10 0.14 +0.02 0 50 750 -50
28MAY26 4.60 P 0.00 0.00 0.00 0.24 +0.03 0 0 180 0
28MAY26 4.70 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.89 +0.03 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 1.14 +0.02 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.14 +0.03 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 36 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 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 19 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 19 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 16 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 16 0 484 0
29JUN26 4.40 P 0.09 0.09 0.09 0.10 -0.01 14 30 116 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 0.00 15 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 +0.02 18 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.01 0 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.44 +0.02 0 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.01 0 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 +0.01 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.14 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.39 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.64 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.89 +0.02 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 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 18 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.01 18 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.01 17 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 +0.01 16 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 0.00 15 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.01 16 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 +0.01 16 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 +0.01 14 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 0.00 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.61 +0.01 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.70 0.00 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.19 0.00 0 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 18 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 0.00 18 0 20 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.01 18 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.28 0.00 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.35 -0.01 16 0 60 0
28AUG26 4.70 P 0.00 0.00 0.00 0.43 -0.01 15 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.52 0.00 14 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.94 -0.01 0 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 18 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 18 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 0.00 18 0 323 0
29SEP26 4.40 P 0.24 0.24 0.24 0.24 -0.01 18 30 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.02 18 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.03 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 0.00 17 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 +0.02 18 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 0.00 15 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.01 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 -0.01 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 -0.01 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 -0.01 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.69 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.43 -0.01 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 0.00 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 0.00 20 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.01 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.01 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 0.00 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.01 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.02 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.02 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 +0.02 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 +0.03 25 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.03 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.74 +0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 0.00 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.22 -0.01 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 0.00 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 0.00 38 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 0.00 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 +0.01 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 +0.01 21 0 40 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.21 +0.01 20 0 50 0
30MAR27 4.20 P 0.26 0.26 0.26 0.26 +0.01 21 4 120 +4
30MAR27 4.30 P 0.00 0.00 0.00 0.31 +0.01 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 +0.01 20 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.02 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.02 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.02 21 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 +0.02 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 +0.02 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 +0.02 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 0.00 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 0.00 34 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.96 0.00 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
TOTAL PUT 594 11,653 -496
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$ 12.20
28MAY26 8.25 C 0.00 0.00 0.00 3.95 -0.22 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.70 -0.22 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.45 -0.22 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.20 -0.22 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 2.95 -0.22 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.70 -0.22 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.45 -0.22 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.20 -0.22 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.70 -0.23 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.21 -0.22 40 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 0.74 -0.20 39 0 650 0
28MAY26 12.00 C 0.30 0.30 0.26 0.33 -0.16 34 41 441 +41
28MAY26 12.50 C 0.14 0.14 0.14 0.09 -0.11 32 4 125 +4
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 102 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 342 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 692 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 263 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 136 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 116 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 156 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 5.97 -0.22 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.72 -0.22 73 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.47 -0.22 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.22 -0.22 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.95 -0.24 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.70 -0.24 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.45 -0.24 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.20 -0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.95 -0.24 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.70 -0.24 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.45 -0.24 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.22 -0.23 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.98 -0.22 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.70 -0.25 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.48 -0.22 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.26 -0.17 39 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.77 -0.22 33 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 -0.21 32 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 0.95 -0.20 32 0 1,400 0
29JUN26 12.00 C 0.59 0.61 0.54 0.62 -0.17 31 150 1,092 0
29JUN26 12.50 C 0.38 0.42 0.37 0.39 -0.14 32 75 468 +75
29JUN26 13.00 C 0.28 0.28 0.26 0.24 -0.10 33 29 285 +29
29JUN26 13.50 C 0.15 0.15 0.15 0.14 -0.06 33 5 187 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.06 33 0 211 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 147 0
29JUN26 15.00 C 0.05 0.05 0.05 0.02 -0.02 34 27 265 +27
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.23 -0.22 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.98 -0.22 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.74 -0.22 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.48 -0.25 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.26 -0.22 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.80 -0.21 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.39 -0.20 33 0 0 0
30JUL26 11.50 C 1.02 1.02 0.98 1.03 -0.14 33 60 90 +60
30JUL26 12.00 C 0.81 0.81 0.74 0.75 -0.12 33 33 114 +18
30JUL26 12.50 C 0.00 0.00 0.00 0.53 -0.11 34 0 171 0
30JUL26 13.00 C 0.00 0.00 0.00 0.36 -0.10 34 0 194 0
30JUL26 13.50 C 0.00 0.00 0.00 0.23 -0.08 33 0 245 0
30JUL26 14.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 210 0
30JUL26 14.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 155 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 98 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.23 -0.22 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.98 -0.24 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.74 -0.24 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.49 -0.25 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.29 -0.21 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.86 -0.20 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.48 -0.18 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.16 -0.12 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.89 -0.12 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.68 -0.11 35 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.51 -0.09 35 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 0.37 -0.08 35 0 15 0
28AUG26 14.00 C 0.33 0.33 0.33 0.27 -0.05 35 15 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.19 -0.04 35 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.22 -0.22 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.97 -0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.72 -0.22 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.22 -0.22 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.98 -0.22 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 -0.22 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.49 -0.20 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.23 -0.24 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.98 -0.25 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.74 -0.25 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 -0.25 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 -0.18 35 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.95 -0.15 35 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.60 -0.16 35 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.14 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.12 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.81 -0.10 34 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 -0.09 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 -0.07 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.06 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.04 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.48 -0.22 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.23 -0.22 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.98 -0.22 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.73 -0.22 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.49 -0.24 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.24 -0.25 27 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.02 -0.24 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.81 -0.24 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.62 -0.22 30 0 0 0
30DEC26 10.00 C 2.49 2.49 2.49 2.44 -0.20 31 4 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.18 -0.11 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.87 -0.17 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.60 -0.15 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.31 -0.14 33 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.10 -0.13 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.09 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.07 35 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.08 35 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.08 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.07 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.07 34 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.05 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.04 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.64 -0.19 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.45 -0.18 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.25 -0.18 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.08 -0.16 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.81 -0.17 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.65 -0.18 32 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.33 -0.16 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.12 -0.07 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.86 -0.07 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.57 -0.11 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 -0.09 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.20 -0.09 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.02 -0.09 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 -0.07 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 -0.08 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.05 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 -0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 -0.04 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.04 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.02 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
TOTAL CALL 443 17,469 +254
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 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 61 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 505 0
28MAY26 11.50 P 0.01 0.01 0.01 0.02 +0.01 33 20 764 -20
28MAY26 12.00 P 0.12 0.12 0.10 0.11 +0.03 31 50 669 0
28MAY26 12.50 P 0.00 0.00 0.00 0.37 +0.08 29 0 2,071 0
28MAY26 13.00 P 0.82 0.82 0.82 0.80 +0.15 0 3 223 0
28MAY26 13.50 P 0.00 0.00 0.00 1.30 +0.21 0 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.80 +0.22 0 0 90 -63
28MAY26 14.50 P 0.00 0.00 0.00 2.34 +0.26 89 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.84 +0.22 102 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 3.34 +0.22 115 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.85 +0.23 132 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.34 +0.26 137 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.84 +0.26 148 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.34 +0.26 158 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.84 +0.26 168 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.34 +0.26 177 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.84 +0.26 186 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.35 +0.27 202 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 181 0
29JUN26 11.00 P 0.11 0.11 0.11 0.11 +0.01 33 50 874 +50
29JUN26 11.50 P 0.25 0.25 0.25 0.23 +0.03 33 2 6,471 0
29JUN26 12.00 P 0.41 0.41 0.41 0.42 +0.05 33 3 1,228 0
29JUN26 12.50 P 0.00 0.00 0.00 0.69 +0.08 34 0 742 0
29JUN26 13.00 P 0.00 0.00 0.00 1.01 +0.09 33 0 478 0
29JUN26 13.50 P 0.00 0.00 0.00 1.40 +0.14 32 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.84 +0.12 32 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 2.38 +0.20 44 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.89 +0.22 51 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.40 +0.23 58 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.91 +0.22 65 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.41 +0.22 70 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 +0.21 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.39 +0.31 76 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.89 +0.31 81 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.39 +0.31 85 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.89 +0.31 89 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.39 +0.31 93 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 9.75 P 0.05 0.05 0.05 0.06 +0.01 34 20 20 +20
30JUL26 10.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 22 0
30JUL26 10.50 P 0.15 0.16 0.15 0.15 +0.02 32 28 65 +28
30JUL26 11.00 P 0.00 0.00 0.00 0.27 +0.04 32 0 52 0
30JUL26 11.50 P 0.43 0.43 0.43 0.45 +0.07 33 15 352 0
30JUL26 12.00 P 0.66 0.69 0.66 0.68 +0.09 32 7 693 +7
30JUL26 12.50 P 0.97 0.97 0.97 0.96 +0.09 32 15 460 +15
30JUL26 13.00 P 0.00 0.00 0.00 1.33 +0.12 33 0 77 0
30JUL26 13.50 P 0.00 0.00 0.00 1.72 +0.16 33 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 2.14 +0.18 33 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.65 +0.22 39 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 3.11 +0.23 40 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.59 +0.24 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.07 +0.25 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.55 +0.25 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.05 +0.26 47 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.53 +0.25 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.03 +0.26 50 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.52 +0.26 50 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.01 +0.26 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
28AUG26 11.00 P 0.37 0.38 0.37 0.40 +0.06 34 35 80 +35
28AUG26 11.50 P 0.56 0.57 0.56 0.58 +0.07 33 35 199 +20
28AUG26 12.00 P 0.00 0.00 0.00 0.83 +0.10 34 0 435 0
28AUG26 12.50 P 0.00 0.00 0.00 1.12 +0.11 34 0 480 0
28AUG26 13.00 P 0.00 0.00 0.00 1.45 +0.12 34 0 170 0
28AUG26 13.50 P 0.00 0.00 0.00 1.83 +0.10 34 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.23 +0.16 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.72 +0.21 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.16 +0.22 38 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.62 +0.23 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.09 +0.23 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.57 +0.24 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.06 +0.25 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.54 +0.25 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.03 +0.25 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.53 +0.26 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.02 +0.26 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.02 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.01 35 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.03 35 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.02 34 0 2 0
29SEP26 10.50 P 0.35 0.35 0.35 0.36 +0.04 35 20 63 +20
29SEP26 11.00 P 0.00 0.00 0.00 0.52 +0.04 35 0 10 0
29SEP26 11.50 P 0.74 0.74 0.70 0.75 +0.08 35 45 55 +35
29SEP26 12.00 P 0.00 0.00 0.00 1.01 +0.10 36 0 63 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 +0.12 36 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 +0.09 35 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 +0.17 37 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 +0.17 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 +0.18 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.20 40 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 +0.20 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 +0.21 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.69 +0.22 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.18 +0.24 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.66 +0.24 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.14 +0.25 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.63 +0.25 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.11 +0.25 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.60 +0.26 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.04 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.04 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 +0.05 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 +0.05 34 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 +0.08 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.26 +0.08 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 +0.10 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.88 +0.11 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.23 +0.12 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.60 +0.13 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 +0.15 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.42 +0.16 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.86 +0.17 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 +0.18 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 +0.18 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.25 +0.20 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.73 +0.22 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.21 +0.24 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.69 +0.24 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.16 +0.23 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.64 +0.24 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 +0.04 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 +0.04 35 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.36 +0.04 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.43 +0.05 34 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 +0.05 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 +0.06 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 +0.07 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.95 +0.08 34 0 0 0
30MAR27 11.50 P 1.19 1.19 1.19 1.14 +0.04 33 11 19 +11
30MAR27 12.00 P 0.00 0.00 0.00 1.45 +0.10 35 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 1.75 +0.12 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 2.05 +0.11 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.42 +0.15 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.79 +0.17 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.17 +0.17 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.58 +0.19 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.99 +0.19 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.43 +0.20 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.87 +0.20 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.34 +0.21 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.73 +0.14 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.21 +0.24 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.69 +0.24 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.16 +0.23 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.64 +0.24 41 0 0 0
TOTAL PUT 359 26,540 +158
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 0.60 C 0.00 0.00 0.00 0.47 - 0 0 0 -
28MAY26 0.65 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.12 0.00 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.07 -0.01 0 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.02 +0.01 58 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 0.00 86 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 106 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.06 -0.01 35 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.04 0.00 37 0 60 0
29JUN26 1.15 C 0.00 0.00 0.00 0.02 -0.01 34 0 65 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 -0.01 34 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 55 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 91 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 107 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.47 - 0 0 0 -
30JUL26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.05 -0.01 38 0 25 0
30JUL26 1.15 C 0.03 0.03 0.03 0.04 0.00 42 30 30 +20
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 43 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 49 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.47 - 0 0 0 -
28AUG26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.05 0.00 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 41 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 41 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 0.60 C 0.00 0.00 0.00 0.47 - 0 0 0 -
29SEP26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.07 -0.01 36 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 1.30 C 0.03 0.03 0.03 0.02 -0.01 35 10 10 +10
29SEP26 1.35 C 0.00 0.00 0.00 0.01 -0.01 32 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 49 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 74 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.47 - 0 0 0 -
30DEC26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.25 0.00 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.13 0.00 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.11 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.07 -0.01 37 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.06 -0.01 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.04 -0.01 38 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 39 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 0.60 C 0.00 0.00 0.00 0.47 - 0 0 0 -
30MAR27 0.65 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.10 -0.01 38 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.09 -0.01 39 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 0.07 +0.01 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.06 +0.01 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.05 +0.01 39 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.02 +0.01 34 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 40 2,673 +30
28MAY26 0.60 P 0.00 0.00 0.00 0.01 - 308 0 0 -
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 0.00 53 0 164 0
28MAY26 1.10 P 0.04 0.04 0.04 0.05 +0.01 59 36 79 0
28MAY26 1.15 P 0.00 0.00 0.00 0.09 +0.01 66 0 1 0
28MAY26 1.20 P 0.00 0.00 0.00 0.14 +0.01 88 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.19 +0.01 107 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.24 +0.01 125 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.29 +0.01 141 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.34 +0.01 157 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.39 +0.01 171 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.44 +0.01 185 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.49 +0.01 198 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.54 +0.01 210 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.59 +0.01 221 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.64 +0.01 233 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.69 +0.01 244 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.74 +0.01 255 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 44 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 44 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 39 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 0.00 44 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 0.00 46 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.24 0.00 52 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 0.00 59 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 0.00 65 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 0.00 71 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 0.00 76 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.49 0.00 82 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 +0.01 101 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 +0.01 107 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 +0.01 111 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 +0.01 116 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 +0.01 121 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 +0.01 125 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 +0.01 130 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 +0.01 134 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 +0.01 138 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 +0.01 145 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.15 +0.01 152 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.25 +0.01 159 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 - 88 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 58 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 0.01 -0.01 32 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.00 0.00 0.00 0.08 0.00 42 0 11 0
30JUL26 1.10 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.18 0.00 41 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.42 +0.01 59 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.47 +0.01 63 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.52 +0.01 67 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.56 0.00 56 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 - 74 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 57 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 40 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.11 0.00 36 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.23 0.00 40 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.47 +0.01 54 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.52 +0.01 58 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.56 0.00 49 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 -0.01 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 36 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 0.00 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.20 +0.01 40 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.28 0.00 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.52 +0.01 51 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.57 +0.01 54 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.61 0.00 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.66 0.00 49 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 - 50 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 0.06 +0.01 40 0 4 0
30DEC26 0.95 P 0.06 0.06 0.06 0.07 0.00 37 5 5 +5
30DEC26 1.00 P 0.07 0.07 0.07 0.10 +0.01 39 6 25 +6
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 0.00 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 0.00 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.34 0.00 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 +0.01 43 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.62 +0.01 46 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.66 0.00 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.71 0.00 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.76 0.00 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.81 +0.01 46 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 - 42 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 0.00 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 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 0.08 +0.01 41 0 0 0
30MAR27 0.95 P 0.08 0.08 0.08 0.10 +0.01 40 5 5 +5
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 0.00 38 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 0.21 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.24 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.28 +0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.36 +0.01 41 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.62 0.00 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
TOTAL PUT 52 1,137 +16
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$ 3.11
28MAY26 2.20 C 0.00 0.00 0.00 0.91 -0.17 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.82 -0.16 139 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.71 -0.17 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.61 -0.17 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.52 -0.16 91 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.42 -0.16 75 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.32 -0.16 59 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.22 -0.16 44 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.13 -0.15 37 0 0 0
28MAY26 3.10 C 0.06 0.06 0.06 0.06 -0.12 34 20 20 +20
28MAY26 3.20 C 0.02 0.02 0.02 0.02 -0.06 32 35 35 +35
28MAY26 3.30 C 0.00 0.00 0.00 0.01 -0.01 39 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 71 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.31 -0.17 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.27 -0.16 80 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.22 -0.16 76 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.17 -0.16 72 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.12 -0.16 68 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.02 -0.15 61 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.92 -0.16 54 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.82 -0.16 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.72 -0.16 41 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 -0.15 46 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.53 -0.15 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 -0.14 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.34 -0.14 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.26 -0.12 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 -0.09 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
29JUN26 3.20 C 0.09 0.09 0.09 0.09 -0.02 31 10 38 +10
29JUN26 3.30 C 0.06 0.06 0.06 0.05 -0.03 28 5 29 +2
29JUN26 3.40 C 0.05 0.05 0.05 0.03 -0.02 29 2 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 12 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 -0.01 30 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 0.84 -0.14 48 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.74 -0.14 43 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.64 -0.14 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 -0.13 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.46 -0.12 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.37 -0.11 30 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.29 -0.09 29 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.17 -0.06 29 0 0 0
30JUL26 3.20 C 0.12 0.12 0.12 0.12 -0.06 28 30 30 +30
30JUL26 3.30 C 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.06 -0.04 28 0 30 0
30JUL26 3.50 C 0.07 0.07 0.07 0.04 -0.04 28 1 9 +1
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.03 29 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.02 29 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.02 28 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.75 -0.13 38 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.66 -0.12 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.56 -0.12 32 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.48 -0.10 32 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.39 -0.09 29 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
28AUG26 3.30 C 0.14 0.14 0.14 0.12 -0.03 29 3 3 +3
28AUG26 3.40 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 1 0
28AUG26 3.60 C 0.06 0.06 0.06 0.05 -0.02 29 6 2 -4
28AUG26 3.70 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.19 -0.14 46 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 -0.14 44 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 -0.13 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 -0.13 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.86 -0.12 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.12 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.11 34 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.10 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.08 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.06 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.05 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 -0.04 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.03 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.03 29 0 1 0
29SEP26 3.40 C 0.13 0.13 0.13 0.12 -0.03 29 1 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.02 28 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.01 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.02 28 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.15 -0.13 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.07 -0.10 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 -0.10 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.09 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 -0.08 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 -0.07 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.06 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.05 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.04 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 -0.04 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.04 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.03 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.02 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.02 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.00 -0.08 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.91 -0.07 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 -0.05 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.60 -0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 -0.04 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.03 29 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 -0.03 28 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.02 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 -0.03 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 -0.03 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.02 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 12 0
TOTAL CALL 113 5,385 +97
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
28MAY26 3.00 P 0.01 0.01 0.01 0.01 0.00 29 59 139 +59
28MAY26 3.10 P 0.04 0.04 0.04 0.04 +0.02 28 1 76 -1
28MAY26 3.20 P 0.09 0.09 0.09 0.10 +0.03 25 3 67 -3
28MAY26 3.30 P 0.19 0.19 0.19 0.20 +0.06 40 5 78 -5
28MAY26 3.40 P 0.00 0.00 0.00 0.29 +0.06 0 0 50 0
28MAY26 3.50 P 0.00 0.00 0.00 0.39 +0.07 0 0 5 -20
28MAY26 3.60 P 0.00 0.00 0.00 0.49 +0.07 0 0 0 -3
28MAY26 3.70 P 0.00 0.00 0.00 0.59 +0.04 0 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.69 +0.07 0 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 +0.01 30 0 139 0
29JUN26 2.90 P 0.03 0.03 0.03 0.03 0.00 27 2 84 0
29JUN26 3.00 P 0.05 0.05 0.05 0.06 +0.01 27 4 67 +4
29JUN26 3.10 P 0.10 0.10 0.10 0.10 +0.02 27 15 256 +15
29JUN26 3.20 P 0.14 0.15 0.14 0.16 +0.03 28 5 53 +5
29JUN26 3.30 P 0.21 0.21 0.21 0.23 +0.04 28 2 15 +2
29JUN26 3.40 P 0.00 0.00 0.00 0.30 +0.03 23 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 +0.05 29 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 +0.05 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.89 +0.07 0 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
30JUL26 3.00 P 0.09 0.09 0.08 0.09 -0.01 27 4 29 +4
30JUL26 3.10 P 0.13 0.13 0.12 0.13 -0.01 26 24 38 +24
30JUL26 3.20 P 0.00 0.00 0.00 0.19 0.00 27 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.26 +0.02 28 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.33 +0.02 27 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.42 +0.04 29 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.51 +0.04 30 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.60 +0.05 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 2.80 P 0.05 0.05 0.05 0.05 +0.01 27 2 8 +2
28AUG26 2.90 P 0.07 0.07 0.07 0.08 +0.01 27 2 6 +2
28AUG26 3.00 P 0.10 0.10 0.10 0.12 +0.02 28 3 10 +3
28AUG26 3.10 P 0.00 0.00 0.00 0.18 +0.04 30 0 4 0
28AUG26 3.20 P 0.00 0.00 0.00 0.22 +0.03 28 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 +0.01 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 +0.01 28 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.01 27 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.01 27 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 23 0
29SEP26 3.10 P 0.18 0.18 0.18 0.19 +0.02 28 2 20 +2
29SEP26 3.20 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.02 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 +0.03 28 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 +0.04 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 +0.06 31 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 +0.05 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
30DEC26 2.60 P 0.05 0.05 0.05 0.06 0.00 27 5 15 +5
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.01 28 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.01 27 0 11 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 11 0
30DEC26 3.10 P 0.22 0.22 0.22 0.24 +0.02 27 1 101 +1
30DEC26 3.20 P 0.00 0.00 0.00 0.29 +0.02 27 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.02 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.05 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 +0.05 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 +0.05 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 +0.05 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 +0.02 27 0 2 0
30MAR27 2.80 P 0.13 0.13 0.13 0.15 +0.01 27 3 4 +3
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.02 27 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 +0.02 27 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 +0.02 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 +0.03 28 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.46 +0.02 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 +0.03 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 +0.04 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.69 +0.05 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 +0.05 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 +0.05 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 +0.05 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 +0.07 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.40 +0.05 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
TOTAL PUT 142 6,062 +99
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$ 29.62
28MAY26 22.00 C 0.00 0.00 0.00 7.63 -1.25 74 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.63 -1.25 58 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.63 -1.25 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.63 -1.25 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.63 -1.25 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.65 -1.23 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 1.72 -1.16 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.94 -0.94 37 0 0 0
28MAY26 30.00 C 0.45 0.66 0.42 0.40 -0.52 37 67 45 +30
28MAY26 31.00 C 0.20 0.27 0.14 0.14 -0.13 37 104 153 -89
28MAY26 32.00 C 0.05 0.05 0.05 0.04 -0.03 38 2 156 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 205 0
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 48 3 303 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 65 0 149 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 96 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 127 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 133 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 144 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 19.87 -1.26 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 19.62 -1.26 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.12 -1.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.62 -1.26 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.12 -1.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.63 -1.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.13 -1.25 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.63 -1.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.13 -1.25 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.63 -1.25 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.13 -1.25 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.64 -1.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.14 -1.24 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.64 -1.24 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.15 -1.23 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.65 -1.23 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.15 -1.23 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 11.66 -1.22 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.16 -1.22 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.66 -1.22 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.17 -1.21 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.67 -1.21 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.72 -1.16 55 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 7.70 -1.18 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.73 -1.15 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.75 -1.13 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.82 -1.06 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.95 -0.93 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.15 -0.73 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.48 -0.40 40 0 0 0
29JUN26 29.00 C 1.88 1.88 1.88 1.88 -0.03 39 1 1 +1
29JUN26 30.00 C 1.46 1.46 1.35 1.35 +0.15 39 10 52 -4
29JUN26 31.00 C 1.09 1.11 0.97 0.97 +0.11 39 8 152 0
29JUN26 32.00 C 0.75 0.81 0.75 0.68 +0.08 39 2 156 +2
29JUN26 33.00 C 0.57 0.57 0.57 0.46 +0.06 39 1 207 0
29JUN26 34.00 C 0.38 0.40 0.38 0.30 +0.04 39 5 355 0
29JUN26 35.00 C 0.25 0.30 0.24 0.19 +0.03 39 5 117 0
29JUN26 36.00 C 0.22 0.22 0.22 0.12 +0.02 39 15 209 +8
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 83 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30JUL26 22.00 C 0.00 0.00 0.00 7.83 -1.07 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.91 -0.97 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.03 -0.85 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.17 -0.71 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.40 -0.48 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.69 -0.19 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.06 +0.09 41 0 0 0
30JUL26 29.00 C 2.69 2.69 2.69 2.51 +0.19 41 6 7 +6
30JUL26 30.00 C 2.14 2.14 2.14 2.04 +0.17 41 2 36 0
30JUL26 31.00 C 0.00 0.00 0.00 1.63 +0.14 41 0 16 0
30JUL26 32.00 C 1.39 1.39 1.39 1.28 +0.09 41 2 22 +1
30JUL26 33.00 C 1.10 1.16 1.08 1.01 +0.07 41 7 63 +3
30JUL26 34.00 C 0.00 0.00 0.00 0.78 +0.06 41 0 42 0
30JUL26 35.00 C 0.66 0.75 0.66 0.59 +0.04 41 18 38 +16
30JUL26 36.00 C 0.59 0.59 0.59 0.45 +0.03 41 8 81 +5
30JUL26 37.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 36 0
30JUL26 38.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 38 0
30JUL26 39.00 C 0.24 0.24 0.24 0.18 +0.01 41 1 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.13 0.00 41 0 115 0
30JUL26 41.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 13 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 0.00 41 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 0.00 41 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 0.00 42 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 8.01 -0.89 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.14 -0.74 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.30 -0.58 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.51 -0.37 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.79 -0.09 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.13 +0.14 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.54 +0.23 42 0 3 0
28AUG26 29.00 C 3.01 3.40 2.96 2.97 +0.16 42 17 11 +11
28AUG26 30.00 C 0.00 0.00 0.00 2.54 +0.16 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.16 +0.18 43 0 17 0
28AUG26 32.00 C 0.00 0.00 0.00 1.81 +0.15 43 0 30 0
28AUG26 33.00 C 1.65 1.65 1.57 1.49 +0.10 43 6 79 +4
28AUG26 34.00 C 0.00 0.00 0.00 1.22 +0.08 43 0 102 0
28AUG26 35.00 C 0.00 0.00 0.00 1.00 +0.08 43 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 0.81 +0.06 43 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.65 +0.05 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.42 +0.03 43 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.35 -1.03 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.87 -1.01 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.39 -0.99 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.91 -0.97 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.45 -0.93 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.98 -0.90 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.07 -0.81 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.20 -0.70 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.36 -0.52 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.57 -0.31 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.83 -0.05 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.14 +0.24 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.51 +0.21 42 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.94 +0.20 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.41 +0.18 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.95 +0.16 42 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.56 +0.16 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.19 +0.13 42 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 1.88 +0.10 43 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.62 +0.10 43 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.37 +0.07 43 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.15 +0.07 43 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.97 +0.05 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.79 +0.05 42 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.68 +0.04 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 0.56 +0.03 42 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.47 +0.03 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 +0.03 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.32 +0.02 42 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 0.00 42 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 0.00 42 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 0.00 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 8.60 -0.30 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.84 -0.04 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.12 +0.24 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.45 +0.28 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 5.81 +0.22 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.19 +0.15 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.51 -0.18 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.14 +0.06 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.68 +0.01 43 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 3.27 0.00 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.89 -0.04 43 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.55 -0.06 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.26 -0.07 43 0 34 0
30DEC26 35.00 C 0.00 0.00 0.00 1.98 -0.09 43 0 1,428 0
30DEC26 36.00 C 0.00 0.00 0.00 1.75 -0.09 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 1.53 -0.10 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.35 -0.09 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.19 -0.09 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.03 -0.10 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.88 -0.11 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.79 -0.09 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 -0.10 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.61 -0.10 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.53 -0.11 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.46 -0.10 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 -0.08 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.35 -0.09 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 -0.07 42 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 9.02 +0.07 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.28 +0.26 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.59 +0.19 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.95 +0.15 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.35 +0.09 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.80 +0.07 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.29 +0.02 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.81 0.00 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.39 -0.02 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.97 -0.06 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.63 -0.04 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.29 -0.06 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.98 -0.06 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.72 -0.07 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.45 -0.10 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.23 -0.10 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.02 -0.07 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.82 -0.08 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.65 -0.06 43 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 -0.07 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.35 -0.08 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.22 -0.09 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.12 -0.10 43 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.01 -0.09 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.87 -0.14 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.80 -0.11 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.73 -0.11 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.65 -0.11 42 0 0 0
TOTAL CALL 290 20,048 -6
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 47 0
28MAY26 27.00 P 0.03 0.03 0.03 0.02 -0.07 40 1 78 0
28MAY26 28.00 P 0.15 0.15 0.07 0.09 -0.16 38 11 84 -2
28MAY26 29.00 P 0.33 0.33 0.20 0.32 -0.27 38 73 125 -65
28MAY26 30.00 P 0.83 0.83 0.54 0.76 -0.38 36 104 213 -66
28MAY26 31.00 P 1.30 1.30 1.30 1.51 -0.43 37 3 152 -1
28MAY26 32.00 P 2.10 2.10 2.10 2.41 -0.41 38 11 227 -3
28MAY26 33.00 P 0.00 0.00 0.00 3.38 -0.40 0 0 254 0
28MAY26 34.00 P 0.00 0.00 0.00 4.38 -0.39 0 4 101 0
28MAY26 35.00 P 4.95 4.95 4.95 5.38 -0.39 0 1 75 -153
28MAY26 36.00 P 0.00 0.00 0.00 6.42 -0.36 84 2 63 -15
28MAY26 37.00 P 0.00 0.00 0.00 7.42 -0.36 93 0 3 -113
28MAY26 38.00 P 0.00 0.00 0.00 8.42 -0.36 102 0 42 -53
28MAY26 39.00 P 0.00 0.00 0.00 9.42 -0.36 111 0 15 -45
28MAY26 40.00 P 0.00 0.00 0.00 10.42 -0.36 119 0 0 -29
28MAY26 41.00 P 0.00 0.00 0.00 11.42 -0.36 127 0 0 -102
28MAY26 42.00 P 0.00 0.00 0.00 12.42 -0.36 135 0 0 -12
28MAY26 43.00 P 0.00 0.00 0.00 13.42 -0.31 143 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.42 -0.31 150 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.42 -0.31 157 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.42 -0.33 163 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.42 -0.33 170 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.42 -0.35 176 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.42 -0.30 183 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 22.00 P 0.04 0.04 0.04 0.01 -0.01 39 1 15 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 30 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 -0.08 39 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 0.48 -0.11 39 0 27 0
29JUN26 28.00 P 0.72 0.72 0.65 0.78 -0.16 39 3 276 +2
29JUN26 29.00 P 1.10 1.18 1.02 1.18 -0.21 39 28 429 +19
29JUN26 30.00 P 1.58 1.60 1.42 1.66 -0.27 39 30 250 +1
29JUN26 31.00 P 0.00 0.00 0.00 2.27 -0.26 39 0 160 0
29JUN26 32.00 P 2.89 2.89 2.89 2.99 -0.32 39 11 269 0
29JUN26 33.00 P 0.00 0.00 0.00 3.75 -0.34 38 0 271 0
29JUN26 34.00 P 0.00 0.00 0.00 4.60 -0.35 38 1 311 0
29JUN26 35.00 P 5.12 5.12 5.12 5.50 -0.40 38 1 73 0
29JUN26 36.00 P 0.00 0.00 0.00 6.50 -0.38 43 2 95 0
29JUN26 37.00 P 0.00 0.00 0.00 7.42 -0.41 41 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 8.42 -0.40 45 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 9.42 -0.40 48 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 10.42 -0.41 52 0 89 -17
29JUN26 41.00 P 0.00 0.00 0.00 11.42 -0.40 56 0 1 -29
29JUN26 42.00 P 0.00 0.00 0.00 12.42 -0.40 59 0 0 -3
29JUN26 43.00 P 0.00 0.00 0.00 13.42 -0.41 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.42 -0.41 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.42 -0.41 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.42 -0.41 71 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.42 -0.40 74 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.42 -0.40 77 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.42 -0.40 80 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.42 -0.40 82 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.92 -0.40 89 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.42 -0.40 95 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.92 -0.40 100 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.42 -0.39 106 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.28 -0.07 41 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.44 -0.10 41 0 16 0
30JUL26 26.00 P 0.60 0.60 0.60 0.67 -0.12 41 2 6 +2
30JUL26 27.00 P 0.88 0.92 0.88 0.96 -0.14 41 2 186 +2
30JUL26 28.00 P 0.00 0.00 0.00 1.31 -0.18 41 0 96 0
30JUL26 29.00 P 0.00 0.00 0.00 1.74 -0.22 41 0 84 0
30JUL26 30.00 P 0.00 0.00 0.00 2.24 -0.27 40 0 37 0
30JUL26 31.00 P 0.00 0.00 0.00 2.81 -0.33 40 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 3.51 -0.30 41 0 290 0
30JUL26 33.00 P 0.00 0.00 0.00 4.23 -0.32 41 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 5.00 -0.34 41 3 195 +3
30JUL26 35.00 P 0.00 0.00 0.00 5.91 -0.31 43 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 6.77 -0.28 43 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 7.66 -0.34 44 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 8.58 -0.33 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.49 -0.36 43 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 10.47 -0.36 45 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 11.43 -0.39 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.42 -0.40 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.42 -0.41 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.42 -0.41 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.42 -0.41 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.42 -0.41 56 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.42 -0.40 58 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.42 -0.40 60 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 0.35 -0.06 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.52 -0.08 43 0 2 0
28AUG26 25.00 P 0.00 0.00 0.00 0.74 -0.10 43 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 1.02 -0.11 43 0 1 0
28AUG26 27.00 P 1.25 1.25 1.25 1.34 -0.13 42 1 17 +1
28AUG26 28.00 P 0.00 0.00 0.00 1.73 -0.17 42 0 5 0
28AUG26 29.00 P 0.00 0.00 0.00 2.17 -0.23 42 0 77 0
28AUG26 30.00 P 0.00 0.00 0.00 2.71 -0.24 42 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 3.29 -0.25 42 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 3.91 -0.29 42 0 41 0
28AUG26 33.00 P 0.00 0.00 0.00 4.64 -0.31 42 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 5.44 -0.28 43 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 6.24 -0.29 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.07 -0.30 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.92 -0.31 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.80 -0.32 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.70 -0.33 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.62 -0.33 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.55 -0.33 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.50 -0.34 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.46 -0.37 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.03 42 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 -0.06 43 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.09 42 0 1 0
29SEP26 24.00 P 0.83 0.83 0.83 0.75 -0.10 43 1 5 -1
29SEP26 25.00 P 0.00 0.00 0.00 1.02 -0.10 43 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.32 -0.13 43 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 -0.14 43 0 3 0
29SEP26 28.00 P 0.00 0.00 0.00 2.09 -0.16 42 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 2.57 -0.18 42 0 2 0
29SEP26 30.00 P 3.00 3.00 3.00 3.09 -0.22 42 5 13 +5
29SEP26 31.00 P 0.00 0.00 0.00 3.68 -0.24 42 0 14 0
29SEP26 32.00 P 4.08 4.08 4.08 4.34 -0.24 43 15 16 -15
29SEP26 33.00 P 4.75 4.75 4.75 5.03 -0.25 43 15 59 +15
29SEP26 34.00 P 0.00 0.00 0.00 5.77 -0.27 43 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 6.54 -0.28 44 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 7.35 -0.30 44 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 8.13 -0.35 43 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 9.03 -0.30 44 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 9.91 -0.30 45 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 10.80 -0.31 45 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 11.71 -0.34 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 12.63 -0.32 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.56 -0.33 45 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 14.51 -0.34 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.47 -0.36 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.45 -0.38 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.43 -0.39 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.42 -0.40 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.42 -0.40 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.42 -0.40 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.92 -0.40 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.42 -0.40 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.92 -0.40 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.42 -0.39 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.90 +0.02 42 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 -0.01 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 0.00 41 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.78 -0.03 41 0 4 0
30DEC26 26.00 P 2.01 2.01 2.01 2.19 -0.01 41 8 15 +8
30DEC26 27.00 P 2.50 2.50 2.50 2.62 -0.02 41 1 10 +1
30DEC26 28.00 P 0.00 0.00 0.00 3.10 -0.04 41 0 19 0
30DEC26 29.00 P 3.41 3.41 3.32 3.62 -0.04 41 11 14 +9
30DEC26 30.00 P 0.00 0.00 0.00 4.18 -0.07 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.78 -0.07 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.41 -0.10 40 0 18 0
30DEC26 33.00 P 0.00 0.00 0.00 6.07 -0.13 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.77 -0.14 39 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 7.48 -0.18 39 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 8.24 -0.20 39 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 9.01 -0.26 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.81 -0.24 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.62 -0.27 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.47 -0.27 36 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.33 -0.28 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.21 -0.28 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.10 -0.28 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.00 -0.29 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.91 -0.29 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.79 -0.34 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.71 -0.35 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.68 -0.31 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.62 -0.32 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 +0.03 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 +0.03 42 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.96 +0.01 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.35 +0.04 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.77 +0.01 41 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.23 +0.02 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.73 -0.01 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 4.25 -0.02 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.82 +0.01 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.40 -0.07 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 6.05 -0.05 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.69 -0.11 40 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.37 -0.11 40 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 8.08 -0.12 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.80 -0.15 39 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 9.56 -0.16 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.33 -0.20 39 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 11.10 -0.24 38 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 11.91 -0.26 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.74 -0.27 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.60 -0.27 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.46 -0.28 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.33 -0.29 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.23 -0.28 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.12 -0.29 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.03 -0.29 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.94 -0.30 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.86 -0.30 32 0 0 0
TOTAL PUT 351 9,572 -655
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$ 85.50
22MAY26 55.00 C 0.00 0.00 0.00 30.50 -0.55 0 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 28.00 -0.55 0 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 25.50 -0.55 0 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 23.00 -0.55 0 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 20.50 -0.55 0 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 18.00 -0.55 0 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 15.50 -0.55 0 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 13.00 -0.56 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 10.50 -0.56 0 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 8.00 -0.56 0 0 0 -1
22MAY26 80.00 C 0.00 0.00 0.00 5.50 -0.56 0 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 3.00 -0.56 0 0 0 -47
22MAY26 85.00 C 0.49 0.58 0.49 0.50 -0.61 0 150 0 -5
22MAY26 87.50 C 0.02 0.02 0.01 0.00 -0.31 0 65 879 0
22MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 65 0
22MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.19 0 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 36.52 -0.55 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.52 -0.55 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.02 -0.56 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.52 -0.56 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.02 -0.56 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.53 -0.55 94 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.03 -0.55 82 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.53 -0.55 70 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.03 -0.55 58 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.53 -0.71 41 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 13.03 -0.56 0 0 93 0
28MAY26 75.00 C 0.00 0.00 0.00 10.53 -0.56 0 0 1,478 0
28MAY26 77.50 C 0.00 0.00 0.00 8.03 -0.56 0 0 1,188 0
28MAY26 80.00 C 0.00 0.00 0.00 5.54 -0.55 21 0 2,024 0
28MAY26 82.50 C 3.65 3.65 3.01 3.06 -0.56 15 39 3,078 -39
28MAY26 85.00 C 1.49 1.49 0.64 0.84 -0.45 12 660 3,064 +50
28MAY26 87.50 C 0.17 0.18 0.08 0.09 -0.22 14 120 3,198 +99
28MAY26 90.00 C 0.02 0.02 0.02 0.01 -0.20 18 7 2,419 -7
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.18 26 0 473 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.17 33 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.16 41 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.15 47 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.14 54 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.13 60 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.12 67 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.11 72 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.10 78 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.09 84 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.08 89 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 30.53 -0.71 102 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 28.03 -0.72 88 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 25.53 -0.71 66 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 23.03 -0.69 0 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 20.53 -0.69 0 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 18.03 -0.69 0 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 15.53 -0.73 0 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 13.04 -0.55 43 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 10.54 -0.55 33 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 8.04 -0.55 24 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 5.54 -0.56 14 0 0 0
29MAY26 82.50 C 3.68 3.88 3.68 3.06 -0.57 13 60 90 +60
29MAY26 85.00 C 1.56 1.56 0.85 0.93 -0.44 13 230 186 +170
29MAY26 87.50 C 0.24 0.24 0.11 0.11 -0.20 14 62 232 +48
29MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.20 16 0 287 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.18 24 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.17 31 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.16 37 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.15 44 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.14 50 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.13 56 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.12 62 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.11 67 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.10 72 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.09 78 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.08 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.58 -0.67 99 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.53 -0.73 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.09 -0.67 89 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.53 -0.73 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 28.03 -0.73 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.53 -0.74 0 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 23.03 -0.74 0 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.53 -0.75 0 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 18.03 -0.74 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 15.57 -0.87 32 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 13.07 -0.56 0 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.57 -0.56 0 0 2,711 0
29JUN26 77.50 C 0.00 0.00 0.00 8.10 -0.53 22 0 1,155 0
29JUN26 80.00 C 0.00 0.00 0.00 5.58 -0.55 12 0 4,773 0
29JUN26 82.50 C 3.80 3.80 2.90 3.11 -0.67 10 15 2,254 -2
29JUN26 85.00 C 1.72 1.72 1.06 1.18 -0.45 12 209 6,037 +143
29JUN26 87.50 C 0.50 0.54 0.30 0.32 -0.27 13 219 5,375 +111
29JUN26 90.00 C 0.17 0.17 0.12 0.11 -0.14 15 30 5,206 -2
29JUN26 92.50 C 0.06 0.06 0.06 0.04 -0.15 16 3 2,193 -3
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.16 18 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.16 19 0 169 0
29JUN26 100.00 C 0.04 0.04 0.04 0.01 -0.15 22 2 832 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.14 24 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.13 27 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.12 29 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.11 32 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.10 34 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.09 36 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.08 38 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 36.58 -0.67 82 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.54 -0.72 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.09 -0.67 74 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.55 -0.71 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.05 -0.72 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.53 -0.74 0 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.03 -0.74 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.53 -0.75 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.03 -0.75 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.57 -0.87 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.07 -0.56 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.57 -0.56 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.10 -0.53 19 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 5.59 -0.55 13 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.22 -0.56 13 0 786 0
30JUL26 85.00 C 2.00 2.00 1.45 1.42 -0.38 12 207 628 +37
30JUL26 87.50 C 0.98 0.98 0.68 0.62 -0.15 13 15 1,011 +8
30JUL26 90.00 C 0.50 0.50 0.32 0.30 -0.07 14 186 1,406 +116
30JUL26 92.50 C 0.25 0.25 0.18 0.16 -0.03 15 80 633 +26
30JUL26 95.00 C 0.00 0.00 0.00 0.09 -0.09 16 0 480 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.12 17 0 38 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.13 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.13 19 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.13 20 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.12 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.11 23 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.10 25 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.09 27 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.08 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.55 -0.71 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.05 -0.72 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.53 -0.74 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.03 -0.74 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.53 -0.75 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.03 -0.75 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.57 -0.87 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.07 -0.56 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.57 -0.56 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.10 -0.53 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.64 -0.52 15 0 10 0
28AUG26 82.50 C 0.00 0.00 0.00 3.44 -0.48 14 0 383 0
28AUG26 85.00 C 2.25 2.25 2.25 1.87 -0.38 13 2 301 +2
28AUG26 87.50 C 1.46 1.46 1.07 1.07 -0.25 14 6 383 +6
28AUG26 90.00 C 0.85 0.85 0.65 0.63 -0.18 15 18 963 -2
28AUG26 92.50 C 0.39 0.39 0.38 0.37 -0.14 15 31 290 -29
28AUG26 95.00 C 0.33 0.33 0.28 0.22 -0.12 16 7 259 +1
28AUG26 97.50 C 0.00 0.00 0.00 0.14 -0.07 17 0 64 0
28AUG26 100.00 C 0.00 0.00 0.00 0.09 -0.07 18 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.09 18 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.10 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.10 20 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.10 21 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.10 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.09 22 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.08 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.58 -0.68 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.54 -0.72 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.09 -0.67 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.55 -0.71 0 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.05 -0.72 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.53 -0.74 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.06 -0.71 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.53 -0.75 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.03 -0.75 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.57 -0.87 25 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.07 -0.56 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.57 -0.56 16 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 8.10 -0.53 16 0 379 0
29SEP26 80.00 C 6.20 6.20 6.20 5.67 -0.55 14 188 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 3.89 -0.36 15 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 2.79 -0.32 16 0 4,053 0
29SEP26 87.50 C 1.53 1.53 1.22 2.17 -0.21 18 155 2,849 +17
29SEP26 90.00 C 1.00 1.00 0.78 1.61 -0.16 19 8 4,042 +1
29SEP26 92.50 C 0.00 0.00 0.00 1.20 -0.13 20 0 776 0
29SEP26 95.00 C 0.00 0.00 0.00 0.90 -0.09 20 0 1,100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.68 -0.07 21 0 180 0
29SEP26 100.00 C 0.17 0.17 0.17 0.52 -0.07 22 2 281 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 -0.04 23 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 -0.03 23 0 169 0
29SEP26 107.50 C 0.09 0.09 0.09 0.26 -0.03 24 2 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 36.58 -0.68 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.54 -0.72 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.09 -0.67 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.55 -0.71 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.05 -0.72 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.56 -0.71 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.06 -0.71 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.53 -0.75 0 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 18.03 -0.75 0 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.57 -0.87 19 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 13.07 -0.56 16 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 10.57 -0.56 0 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 8.11 -0.54 12 0 1,511 0
30DEC26 80.00 C 5.17 5.17 5.17 6.06 -0.49 13 2 983 0
30DEC26 82.50 C 4.30 4.30 3.88 4.53 -0.44 13 14 820 0
30DEC26 85.00 C 3.16 3.18 3.16 3.53 -0.42 14 59 4,203 -3
30DEC26 87.50 C 2.16 2.16 1.86 2.79 -0.37 15 12 1,899 +3
30DEC26 90.00 C 1.58 1.58 1.38 2.19 -0.35 16 65 1,100 +64
30DEC26 92.50 C 1.05 1.05 1.05 1.74 -0.33 17 1 642 -1
30DEC26 95.00 C 0.73 0.73 0.73 1.41 -0.29 18 2 953 +2
30DEC26 97.50 C 0.69 0.69 0.69 1.15 -0.26 19 45 335 +45
30DEC26 100.00 C 0.52 0.52 0.52 0.94 -0.26 19 30 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 -0.21 20 0 273 0
30DEC26 105.00 C 0.32 0.32 0.32 0.66 -0.23 21 6 370 +6
30DEC26 107.50 C 0.00 0.00 0.00 0.58 -0.19 22 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.50 -0.19 22 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.44 -0.18 23 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.40 -0.16 24 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.35 -0.16 25 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 36.58 -0.68 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.54 -0.72 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.09 -0.67 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.55 -0.71 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.05 -0.72 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.56 -0.71 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 23.06 -0.71 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.53 -0.75 0 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 18.03 -0.75 0 0 5 0
30MAR27 70.00 C 15.37 15.37 15.37 15.57 -0.87 16 6 7 +6
30MAR27 72.50 C 0.00 0.00 0.00 13.07 -0.56 13 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 10.58 -0.55 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.13 -0.52 10 0 105 0
30MAR27 80.00 C 0.00 0.00 0.00 6.78 -0.45 13 0 151 0
30MAR27 82.50 C 4.52 4.52 4.36 5.33 -0.42 13 41 298 +40
30MAR27 85.00 C 0.00 0.00 0.00 4.33 -0.39 14 0 505 0
30MAR27 87.50 C 2.75 2.75 2.75 3.55 -0.35 15 1 320 0
30MAR27 90.00 C 2.08 2.10 2.00 2.91 -0.31 15 42 676 -38
30MAR27 92.50 C 1.80 1.80 1.80 2.41 -0.26 16 20 515 +20
30MAR27 95.00 C 1.35 1.35 1.20 2.00 -0.23 17 47 254 0
30MAR27 97.50 C 0.96 0.96 0.96 1.69 -0.21 18 7 237 +7
30MAR27 100.00 C 0.00 0.00 0.00 1.44 -0.17 18 0 175 0
30MAR27 102.50 C 0.00 0.00 0.00 1.24 -0.16 19 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.08 -0.13 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.96 -0.12 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.84 -0.12 21 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.76 -0.09 22 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.70 -0.10 22 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.63 -0.08 23 0 0 0
TOTAL CALL 3,178 101,629 +907
22MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
22MAY26 85.00 P 0.03 0.04 0.01 0.00 -0.06 0 159 812 -79
22MAY26 87.50 P 1.91 2.33 1.91 2.00 +0.29 0 7 30 -430
22MAY26 90.00 P 4.53 4.53 4.53 4.50 +0.47 0 18 0 0
22MAY26 92.50 P 0.00 0.00 0.00 7.00 +0.31 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 9.50 +0.28 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 12.00 +0.46 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 14.50 +0.28 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 17.00 +0.18 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 19.50 +0.29 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 22.00 +0.29 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 24.50 +0.34 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 27.00 +0.32 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 29.50 +0.30 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 32.00 +0.26 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,511 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3,869 0
28MAY26 80.00 P 0.01 0.01 0.01 0.01 0.00 23 6 3,723 0
28MAY26 82.50 P 0.05 0.05 0.05 0.03 0.00 16 2 4,728 -2
28MAY26 85.00 P 0.19 0.50 0.15 0.34 +0.11 12 968 2,988 +76
28MAY26 87.50 P 1.35 2.41 1.34 2.10 +0.39 16 1,641 2,187 +1,005
28MAY26 90.00 P 3.64 4.88 3.63 4.50 +0.47 0 2,242 814 +767
28MAY26 92.50 P 0.00 0.00 0.00 7.00 +0.31 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.50 +0.28 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.00 +0.46 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.50 +0.28 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.06 +0.24 72 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.55 +0.34 78 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.05 +0.34 86 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.55 +0.39 93 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.05 +0.37 100 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.55 +0.35 107 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.05 +0.31 113 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 0.04 0.04 0.05 +0.01 16 6 78 +6
29MAY26 85.00 P 0.18 0.58 0.18 0.43 +0.10 14 482 457 -53
29MAY26 87.50 P 1.44 2.27 1.44 2.11 +0.39 15 91 173 +72
29MAY26 90.00 P 3.88 3.88 3.77 4.53 +0.48 22 60 60 +60
29MAY26 92.50 P 0.00 0.00 0.00 7.00 +0.31 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 9.50 +0.28 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 12.00 +0.46 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 14.50 +0.28 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 17.06 +0.24 67 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 19.55 +0.34 73 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 22.06 +0.35 82 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 24.56 +0.40 88 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 27.05 +0.37 93 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 29.55 +0.35 99 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 32.06 +0.32 107 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 33 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 17 0 4,816 0
29JUN26 75.00 P 0.04 0.04 0.04 0.04 +0.03 16 100 4,541 0
29JUN26 77.50 P 0.00 0.00 0.00 0.12 +0.10 14 0 5,783 0
29JUN26 80.00 P 0.19 0.31 0.19 0.38 +0.19 13 8 5,202 -4
29JUN26 82.50 P 0.70 1.14 0.68 1.04 +0.20 12 365 4,117 +133
29JUN26 85.00 P 1.93 2.64 1.89 2.35 +0.17 11 208 3,556 +55
29JUN26 87.50 P 3.90 4.55 3.85 4.55 +0.21 12 49 3,263 +43
29JUN26 90.00 P 0.00 0.00 0.00 6.98 +0.45 15 0 415 0
29JUN26 92.50 P 0.00 0.00 0.00 9.44 +0.49 16 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 11.93 +0.52 18 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 14.42 +0.53 16 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 16.85 +0.80 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 19.33 +0.67 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 21.83 +0.57 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.33 +0.64 0 0 97 0
29JUN26 110.00 P 0.00 0.00 0.00 26.83 +0.57 0 0 73 0
29JUN26 112.50 P 28.64 28.64 28.64 29.28 +0.52 0 30 120 +30
29JUN26 115.00 P 0.00 0.00 0.00 31.81 +0.94 0 0 352 0
29JUN26 117.50 P 0.00 0.00 0.00 34.32 +0.80 0 0 240 0
29JUN26 120.00 P 0.00 0.00 0.00 36.76 +0.73 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 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.04 +0.01 15 0 356 0
30JUL26 75.00 P 0.10 0.10 0.08 0.11 +0.02 14 47 965 +22
30JUL26 77.50 P 0.00 0.00 0.00 0.29 +0.04 14 0 1,760 0
30JUL26 80.00 P 0.47 0.67 0.44 0.68 +0.05 13 853 2,967 -793
30JUL26 82.50 P 1.10 1.51 1.10 1.45 +0.11 12 69 726 -2
30JUL26 85.00 P 2.87 2.87 2.83 2.72 +0.14 11 37 661 +32
30JUL26 87.50 P 4.70 4.88 4.70 4.69 +0.35 12 20 294 -1
30JUL26 90.00 P 0.00 0.00 0.00 7.06 +0.51 14 0 180 0
30JUL26 92.50 P 0.00 0.00 0.00 9.47 +0.52 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 11.94 +0.53 16 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 14.42 +0.53 16 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.85 +0.80 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.33 +0.67 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.83 +0.57 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.33 +0.64 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.83 +0.57 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.28 +0.52 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 31.81 +0.78 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.32 +0.79 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.02 18 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 +0.06 17 0 21 0
28AUG26 72.50 P 0.09 0.09 0.09 0.15 +0.12 16 30 138 +30
28AUG26 75.00 P 0.26 0.26 0.22 0.31 +0.18 16 5 626 -3
28AUG26 77.50 P 0.49 0.49 0.49 0.61 +0.23 15 60 1,263 +30
28AUG26 80.00 P 1.00 1.00 1.00 1.12 +0.21 14 10 731 0
28AUG26 82.50 P 1.75 2.05 1.75 1.98 +0.19 14 7 842 +4
28AUG26 85.00 P 0.00 0.00 0.00 3.13 +0.06 13 0 778 0
28AUG26 87.50 P 0.00 0.00 0.00 5.14 +0.30 14 0 352 0
28AUG26 90.00 P 0.00 0.00 0.00 7.23 +0.28 15 0 184 0
28AUG26 92.50 P 0.00 0.00 0.00 9.55 +0.44 15 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.97 +0.49 16 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.43 +0.52 16 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.85 -0.02 0 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 19.33 +0.67 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.83 +0.57 0 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 24.33 +0.64 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.83 +0.57 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.32 +0.56 0 0 30 0
28AUG26 115.00 P 0.00 0.00 0.00 31.81 +0.78 0 0 74 0
28AUG26 117.50 P 0.00 0.00 0.00 34.32 +0.79 0 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 237 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.02 16 0 187 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.06 15 0 2,930 0
29SEP26 72.50 P 0.00 0.00 0.00 0.15 +0.12 14 0 1,673 0
29SEP26 75.00 P 0.51 0.62 0.51 0.31 +0.15 14 12 2,890 +3
29SEP26 77.50 P 0.97 1.23 0.97 0.61 +0.05 13 18 1,605 +5
29SEP26 80.00 P 1.83 2.18 1.83 1.36 +0.02 14 44 4,737 -17
29SEP26 82.50 P 0.00 0.00 0.00 2.65 +0.12 16 0 1,279 0
29SEP26 85.00 P 5.10 5.22 5.10 4.32 +0.25 17 8 1,422 +8
29SEP26 87.50 P 0.00 0.00 0.00 6.26 +0.36 19 0 202 0
29SEP26 90.00 P 9.18 9.18 9.18 8.28 +0.41 21 30 704 -30
29SEP26 92.50 P 0.00 0.00 0.00 10.15 +0.44 20 0 744 0
29SEP26 95.00 P 0.00 0.00 0.00 12.39 +0.47 21 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 14.71 +0.49 21 0 99 0
29SEP26 100.00 P 0.00 0.00 0.00 17.61 +0.53 28 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 20.11 +0.54 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.64 +0.56 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.18 +0.56 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.74 +0.57 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.30 +0.57 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.87 +0.58 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.44 +0.58 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.01 +0.58 50 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.02 12 0 469 0
30DEC26 70.00 P 0.35 0.36 0.35 0.07 +0.05 12 6 3,334 -4
30DEC26 72.50 P 0.54 0.54 0.54 0.15 +0.04 11 60 745 0
30DEC26 75.00 P 0.91 1.09 0.91 0.39 +0.03 12 5 1,252 -1
30DEC26 77.50 P 1.74 1.74 1.74 0.95 +0.05 12 2 1,771 0
30DEC26 80.00 P 2.45 2.81 2.45 1.85 +0.10 13 34 1,054 +30
30DEC26 82.50 P 4.06 4.06 4.06 3.09 +0.12 14 4 984 +4
30DEC26 85.00 P 5.19 5.19 5.19 4.63 +0.15 15 30 596 0
30DEC26 87.50 P 0.00 0.00 0.00 6.26 +0.01 16 0 93 0
30DEC26 90.00 P 0.00 0.00 0.00 8.28 +0.07 17 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.29 -0.03 17 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.51 +0.32 18 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 14.81 -0.07 19 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 17.68 +0.39 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.17 +0.44 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.68 +0.46 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.21 +0.48 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.75 +0.49 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.31 +0.51 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.87 +0.52 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.44 +0.53 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 18 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 13 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 0.03 +0.02 10 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 0.07 +0.01 10 0 410 0
30MAR27 72.50 P 0.77 0.78 0.77 0.23 +0.03 11 11 77 +6
30MAR27 75.00 P 1.27 1.27 1.27 0.59 +0.05 11 50 678 0
30MAR27 77.50 P 1.90 1.90 1.90 1.23 +0.07 12 3 263 +3
30MAR27 80.00 P 2.93 2.93 2.93 2.20 +0.12 13 10 399 +10
30MAR27 82.50 P 4.16 4.16 4.15 3.46 +0.15 14 135 736 +135
30MAR27 85.00 P 5.52 5.68 5.50 5.00 +0.18 15 80 198 -26
30MAR27 87.50 P 0.00 0.00 0.00 6.58 +0.02 15 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 8.48 +0.02 16 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 10.53 +0.21 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.69 +0.37 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.95 +0.07 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.80 +0.46 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.25 +0.48 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.73 +0.50 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.25 +0.52 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.78 +0.52 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 30.33 +0.53 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.88 +0.53 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.45 +0.54 34 0 0 0
TOTAL PUT 8,122 117,157 +1,124
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$ 7.92
28MAY26 4.90 C 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.92 +0.09 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.17 +0.09 0 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.92 +0.09 0 0 522 0
28MAY26 7.25 C 0.00 0.00 0.00 0.67 +0.08 0 0 457 0
28MAY26 7.50 C 0.00 0.00 0.00 0.43 +0.07 27 0 1,434 0
28MAY26 7.75 C 0.17 0.23 0.17 0.22 +0.05 28 24 2,186 -18
28MAY26 8.00 C 0.05 0.07 0.05 0.08 +0.02 28 101 1,541 -1
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 4,037 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 508 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 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 66 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.42 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.93 +0.08 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.68 +0.09 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.43 +0.09 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 +0.09 35 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.93 +0.09 28 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 +0.08 22 0 159 0
29JUN26 7.50 C 0.00 0.00 0.00 0.45 +0.05 21 0 726 0
29JUN26 7.75 C 0.26 0.26 0.26 0.28 +0.04 23 31 1,174 -2
29JUN26 8.00 C 0.15 0.16 0.15 0.16 +0.03 24 5 975 +2
29JUN26 8.25 C 0.09 0.09 0.08 0.08 +0.01 23 26 444 +17
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 23 0 1,085 0
29JUN26 8.75 C 0.04 0.04 0.03 0.02 0.00 24 290 1,055 0
29JUN26 9.00 C 0.02 0.02 0.02 0.01 0.00 25 25 806 -25
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 3.02 +0.07 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.93 +0.08 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.68 +0.08 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.43 +0.08 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.18 +0.09 28 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.93 +0.08 23 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.70 +0.07 23 0 1,000 0
30JUL26 7.50 C 0.49 0.49 0.49 0.49 +0.06 22 1 94 +1
30JUL26 7.75 C 0.00 0.00 0.00 0.34 +0.03 22 0 909 0
30JUL26 8.00 C 0.20 0.20 0.20 0.23 +0.02 23 5 1,025 0
30JUL26 8.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 114 0
30JUL26 8.50 C 0.09 0.09 0.09 0.09 0.00 23 10 379 +10
30JUL26 8.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 99 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 22 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.93 +0.08 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.68 +0.08 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.43 +0.08 29 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.18 +0.09 24 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.94 +0.07 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.73 +0.06 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.41 +0.03 23 0 874 0
28AUG26 8.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 495 0
28AUG26 8.25 C 0.00 0.00 0.00 0.21 +0.01 23 0 702 0
28AUG26 8.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 126 0
28AUG26 8.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 70 0
28AUG26 9.00 C 0.08 0.09 0.08 0.07 +0.01 24 32 47 +30
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 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 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 +0.08 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 +0.08 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 +0.08 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 +0.08 27 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 1.01 +0.07 27 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 +0.06 27 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 +0.05 26 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 +0.05 26 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 +0.04 26 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 +0.03 26 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 +0.02 26 0 209 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 +0.02 26 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.02 27 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 61 0
29SEP26 10.50 C 0.03 0.03 0.03 0.03 +0.01 29 4 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 0.01 0.01 0.01 0.01 0.00 33 15 15 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 +0.07 0 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 +0.08 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 +0.10 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 +0.12 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 +0.07 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 +0.06 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 +0.06 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 +0.05 24 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.05 24 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 +0.04 24 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.03 24 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 +0.03 24 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 +0.02 24 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.02 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 25 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.43 +0.08 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.19 +0.09 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.97 +0.12 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.76 +0.12 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.57 +0.12 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 +0.07 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 +0.07 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 +0.06 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 +0.05 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 +0.04 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 +0.04 23 0 105 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 +0.03 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.45 +0.03 23 0 71 0
30MAR27 8.75 C 0.34 0.34 0.34 0.38 +0.03 23 1 18 +1
30MAR27 9.00 C 0.00 0.00 0.00 0.32 +0.03 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 +0.01 23 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 +0.02 24 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
TOTAL CALL 570 35,889 +30
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 358 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,072 0
28MAY26 7.25 P 0.01 0.01 0.01 0.01 0.00 43 10 2,292 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,171 0
28MAY26 7.75 P 0.04 0.04 0.04 0.05 -0.03 29 10 1,624 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 -0.06 31 0 1,520 0
28MAY26 8.25 P 0.00 0.00 0.00 0.35 -0.08 29 0 193 0
28MAY26 8.50 P 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.37 -0.06 90 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.63 -0.05 107 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.88 -0.05 118 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.14 -0.04 134 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.66 -0.02 165 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,079 0
29JUN26 7.25 P 0.06 0.06 0.05 0.06 -0.01 24 223 1,242 -1
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 504 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.03 24 0 845 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 352 0
29JUN26 8.25 P 0.00 0.00 0.00 0.56 -0.04 25 0 129 0
29JUN26 8.50 P 0.75 0.75 0.75 0.78 -0.03 28 12 175 -12
29JUN26 8.75 P 0.00 0.00 0.00 1.02 -0.05 32 0 201 0
29JUN26 9.00 P 0.00 0.00 0.00 1.26 -0.07 35 0 306 0
29JUN26 9.25 P 0.00 0.00 0.00 1.52 -0.02 42 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.77 -0.02 46 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.03 -0.01 53 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.29 -0.03 59 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.80 -0.02 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.30 -0.02 78 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.79 -0.03 82 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.29 -0.03 89 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.79 -0.02 95 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.29 +0.01 101 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 5.79 +0.01 107 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.29 +0.01 112 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.79 +0.01 117 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.29 +0.01 122 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 212 0
30JUL26 7.00 P 0.05 0.05 0.05 0.05 -0.02 22 100 814 0
30JUL26 7.25 P 0.00 0.00 0.00 0.11 -0.02 23 0 791 0
30JUL26 7.50 P 0.17 0.17 0.17 0.19 -0.02 24 31 366 +29
30JUL26 7.75 P 0.27 0.27 0.27 0.30 -0.04 24 30 440 +16
30JUL26 8.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.62 -0.04 25 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.80 -0.07 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.02 -0.07 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.52 -0.03 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.78 -0.02 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.03 -0.02 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.29 -0.03 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.80 -0.02 53 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 0.00 25 0 24 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 322 0
28AUG26 7.25 P 0.00 0.00 0.00 0.16 -0.02 24 0 71 0
28AUG26 7.50 P 0.22 0.26 0.22 0.24 -0.03 23 5 336 -1
28AUG26 7.75 P 0.35 0.35 0.35 0.36 -0.03 24 30 139 +17
28AUG26 8.00 P 0.00 0.00 0.00 0.50 -0.04 24 0 314 0
28AUG26 8.25 P 0.00 0.00 0.00 0.67 -0.02 25 0 160 0
28AUG26 8.50 P 0.00 0.00 0.00 0.83 -0.08 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.04 -0.08 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.29 -0.04 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.53 -0.03 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.78 -0.02 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.03 -0.02 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.29 -0.03 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.80 -0.02 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 28 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 28 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 347 0
29SEP26 7.00 P 0.18 0.18 0.18 0.18 -0.01 27 5 4,305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.03 27 0 2,535 0
29SEP26 7.50 P 0.38 0.38 0.38 0.35 -0.04 27 3 394 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 -0.05 27 0 173 0
29SEP26 8.00 P 0.00 0.00 0.00 0.61 -0.06 27 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 -0.06 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 -0.09 27 0 56 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 -0.07 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.36 -0.07 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.08 31 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 1.81 -0.09 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 -0.09 34 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 -0.09 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.80 -0.10 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.32 -0.09 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.83 -0.09 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 -0.09 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.86 -0.08 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.37 -0.06 68 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.89 -0.03 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.40 -0.02 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.91 0.00 82 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 25 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.02 24 0 174 0
30DEC26 7.00 P 0.26 0.26 0.26 0.24 -0.03 25 3 530 -3
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.03 25 0 69 0
30DEC26 7.50 P 0.52 0.52 0.52 0.43 -0.04 25 1 243 -1
30DEC26 7.75 P 0.65 0.65 0.65 0.55 -0.05 25 30 30 -2
30DEC26 8.00 P 0.82 0.82 0.81 0.69 -0.05 25 60 198 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 -0.05 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.99 -0.06 24 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 -0.07 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.41 -0.07 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.08 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 -0.08 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 -0.09 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 -0.09 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 -0.09 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.32 -0.09 39 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.83 -0.09 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.35 -0.09 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.86 -0.08 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 24 0 38 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.02 23 0 117 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 -0.02 24 0 92 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 -0.03 24 0 114 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.03 24 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 -0.04 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 -0.04 24 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.76 -0.05 24 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.91 -0.06 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.08 -0.06 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.26 -0.06 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.45 -0.07 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.65 -0.08 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.87 -0.08 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.09 -0.09 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.33 -0.08 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.81 -0.09 30 0 0 0
TOTAL PUT 553 35,004 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 13.20
28MAY26 8.25 C 0.00 0.00 0.00 4.95 +0.16 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.70 +0.16 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.45 +0.16 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.20 +0.16 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.95 +0.16 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.70 +0.16 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.45 +0.16 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.20 +0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.70 +0.16 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.20 +0.21 0 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.70 +0.21 0 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.21 +0.22 37 0 641 0
28MAY26 12.50 C 0.00 0.00 0.00 0.71 +0.19 23 0 655 0
28MAY26 13.00 C 0.22 0.24 0.22 0.25 +0.11 17 20 684 +10
28MAY26 13.50 C 0.04 0.04 0.04 0.04 +0.02 20 10 869 -10
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 519 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 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 82 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.47 +0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.22 +0.19 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.97 +0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.72 +0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.45 +0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.20 +0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.95 +0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.70 +0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.48 +0.19 39 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.20 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.70 +0.16 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.23 +0.22 19 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.74 +0.22 22 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 +0.20 20 0 343 0
29JUN26 12.50 C 0.76 0.84 0.76 0.82 +0.15 20 42 913 -12
29JUN26 13.00 C 0.00 0.00 0.00 0.47 +0.11 20 0 460 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 +0.06 20 0 342 0
29JUN26 14.00 C 0.10 0.10 0.10 0.10 +0.03 20 101 248 +101
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.95 +0.14 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.70 +0.14 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.48 +0.16 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.23 +0.21 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.74 +0.20 21 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.28 +0.18 23 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.86 +0.14 22 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.54 +0.10 22 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.31 +0.07 22 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 39 0
30JUL26 14.50 C 0.09 0.10 0.09 0.09 +0.03 23 200 430 +196
30JUL26 15.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 140 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.95 +0.14 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.70 +0.13 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.48 +0.16 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.23 +0.21 17 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.75 +0.19 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.31 +0.16 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.93 +0.13 24 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.63 +0.09 24 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.40 +0.05 23 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.97 +0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.72 +0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.95 +0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.70 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.48 +0.16 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.21 +0.14 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.71 +0.13 0 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.26 +0.21 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 +0.18 26 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.40 +0.15 26 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 +0.13 27 0 638 0
29SEP26 13.00 C 0.73 0.73 0.73 0.77 +0.09 26 30 825 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.06 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.04 26 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.03 26 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.97 +0.16 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.72 +0.16 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.95 +0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.70 +0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.48 +0.16 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.21 +0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.73 +0.13 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.31 +0.18 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.92 +0.16 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 +0.14 26 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.29 +0.16 26 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 +0.10 25 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.08 25 0 60 0
30DEC26 14.00 C 0.59 0.59 0.59 0.64 +0.06 26 30 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.05 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.03 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.97 +0.16 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.72 +0.16 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.95 +0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.71 +0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.48 +0.16 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.22 +0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.76 +0.16 22 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.42 +0.19 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.08 +0.14 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.77 +0.12 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.50 +0.15 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.23 +0.10 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.02 +0.08 25 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 +0.06 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 +0.06 25 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 +0.05 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 +0.03 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 +0.04 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 +0.02 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
TOTAL CALL 433 13,861 +285
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 751 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 925 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.11 18 0 550 0
28MAY26 13.50 P 0.00 0.00 0.00 0.33 -0.20 19 0 760 0
28MAY26 14.00 P 0.00 0.00 0.00 0.80 -0.22 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.30 -0.22 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.80 -0.22 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.30 -0.22 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.83 -0.19 90 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.33 -0.19 101 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.83 -0.19 112 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.33 -0.19 123 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.83 -0.19 132 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 355 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.05 21 0 1,012 0
29JUN26 13.00 P 0.24 0.24 0.23 0.25 -0.08 21 108 396 +99
29JUN26 13.50 P 0.00 0.00 0.00 0.50 -0.15 20 0 211 0
29JUN26 14.00 P 0.00 0.00 0.00 0.87 -0.19 20 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.31 -0.21 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.80 -0.22 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.30 -0.22 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.83 -0.19 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.33 -0.19 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.83 -0.19 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.33 -0.19 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.83 -0.19 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 -0.04 23 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.19 -0.07 23 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.36 -0.10 23 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.61 -0.14 23 0 138 0
30JUL26 13.50 P 0.00 0.00 0.00 0.94 -0.16 23 0 132 0
30JUL26 14.00 P 1.27 1.27 1.27 1.35 -0.17 24 23 23 +23
30JUL26 14.50 P 0.00 0.00 0.00 1.76 -0.20 23 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.22 -0.17 22 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.74 -0.14 29 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.23 -0.14 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.73 -0.14 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.22 -0.15 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.72 -0.14 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.22 -0.14 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 -0.07 23 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.29 -0.08 24 0 4 0
28AUG26 12.50 P 0.00 0.00 0.00 0.48 -0.10 24 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.73 -0.12 24 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.04 -0.15 24 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.41 -0.16 24 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.81 -0.20 23 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.26 -0.16 24 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.76 -0.13 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.24 -0.14 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.73 -0.14 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.23 -0.14 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.72 -0.14 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.22 -0.14 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.02 26 0 8 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 75 0
29SEP26 10.50 P 0.14 0.14 0.14 0.10 -0.03 27 1 538 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.06 26 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.07 27 0 770 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 -0.10 27 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 -0.12 27 0 605 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 -0.10 28 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.20 -0.16 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 -0.17 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.93 -0.25 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 -0.20 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.87 -0.22 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 -0.22 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.84 -0.22 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.33 -0.23 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 -0.21 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.35 -0.19 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.02 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.04 26 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 -0.06 26 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.07 27 0 114 0
30DEC26 12.00 P 0.74 0.74 0.70 0.64 -0.09 27 38 157 0
30DEC26 12.50 P 0.91 0.91 0.91 0.87 -0.10 27 30 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 -0.12 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 -0.10 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 -0.16 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.08 -0.24 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.55 -0.18 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.97 -0.20 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.42 -0.21 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 -0.21 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.37 -0.22 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.86 -0.21 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.36 -0.19 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 -0.02 26 0 13 0
30MAR27 9.50 P 0.18 0.18 0.18 0.13 -0.03 26 2 21 0
30MAR27 9.75 P 0.23 0.23 0.23 0.16 -0.03 26 85 168 +85
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.08 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.59 -0.08 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 -0.09 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 -0.11 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.28 -0.13 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.58 -0.10 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.85 -0.22 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.27 -0.17 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.66 -0.18 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.06 -0.20 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.50 -0.20 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.95 -0.21 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.41 -0.21 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.89 -0.22 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.38 -0.22 34 0 0 0
TOTAL PUT 287 14,439 +207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 72.05
28MAY26 44.00 C 0.00 0.00 0.00 28.07 +0.85 145 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 27.07 +0.85 138 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 26.07 +0.85 131 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.07 +0.85 124 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.07 +0.85 117 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.07 +0.85 111 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.07 +0.85 104 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 19.57 +0.85 88 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 17.07 +0.85 70 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 14.57 +0.85 0 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 12.07 +0.84 0 0 351 0
28MAY26 62.50 C 0.00 0.00 0.00 9.57 +0.84 0 0 800 0
28MAY26 65.00 C 0.00 0.00 0.00 7.07 +0.84 0 0 1,065 -2
28MAY26 67.50 C 4.20 4.90 4.20 4.56 +0.81 0 20 2,049 -13
28MAY26 70.00 C 2.26 2.35 2.06 2.09 +0.56 14 10 823 -3
28MAY26 72.50 C 0.45 0.60 0.45 0.46 +0.12 19 147 673 +91
28MAY26 75.00 C 0.08 0.08 0.08 0.03 -0.01 20 1 792 -1
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 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 47 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 153 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.06 +0.85 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.06 +0.85 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.06 +0.84 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.06 +0.84 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.06 +0.84 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.06 +0.84 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 31.06 +0.84 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 30.06 +0.84 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.07 +0.85 95 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 28.07 +0.85 91 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 27.07 +0.85 87 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 26.07 +0.85 83 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 25.07 +0.85 79 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 24.07 +0.85 76 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 23.07 +0.85 72 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 22.07 +0.85 68 0 210 0
29JUN26 52.50 C 0.00 0.00 0.00 19.57 +0.85 60 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 17.07 +0.85 50 0 381 0
29JUN26 57.50 C 0.00 0.00 0.00 14.57 +0.85 0 0 163 0
29JUN26 60.00 C 11.95 11.95 11.95 12.07 +0.84 0 5 362 -7
29JUN26 62.50 C 9.90 9.90 9.90 9.57 +0.84 0 12 400 0
29JUN26 65.00 C 0.00 0.00 0.00 7.07 +0.83 0 0 1,586 0
29JUN26 67.50 C 4.79 4.79 4.37 4.57 +0.77 0 24 1,688 0
29JUN26 70.00 C 0.00 0.00 0.00 2.51 +0.40 21 0 835 0
29JUN26 72.50 C 1.41 1.41 1.31 1.34 +0.21 23 15 793 +9
29JUN26 75.00 C 0.73 0.81 0.73 0.67 +0.10 23 46 533 -35
29JUN26 77.50 C 0.43 0.43 0.43 0.29 +0.04 23 4 385 +4
29JUN26 80.00 C 0.26 0.26 0.26 0.11 +0.01 23 12 274 -8
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 23 0 101 0
29JUN26 85.00 C 0.11 0.11 0.11 0.02 0.00 24 2 106 +2
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.07 +0.78 72 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.07 +0.78 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.07 +0.78 65 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.07 +0.78 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.07 +0.78 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.07 +0.78 56 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.57 +0.78 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.07 +0.78 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.57 +0.78 35 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 12.07 +0.84 0 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 9.57 +0.84 0 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 7.10 +0.74 23 0 185 0
30JUL26 67.50 C 4.93 4.94 4.93 4.94 +0.60 24 9 69 +9
30JUL26 70.00 C 0.00 0.00 0.00 3.37 +0.41 24 0 93 0
30JUL26 72.50 C 0.00 0.00 0.00 2.27 +0.27 24 0 274 0
30JUL26 75.00 C 1.58 1.58 1.58 1.44 +0.15 24 3 431 +1
30JUL26 77.50 C 0.00 0.00 0.00 0.87 +0.10 24 0 143 0
30JUL26 80.00 C 0.72 0.72 0.70 0.49 +0.05 24 35 395 -5
30JUL26 82.50 C 0.00 0.00 0.00 0.27 +0.03 24 0 160 0
30JUL26 85.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 309 0
30JUL26 87.50 C 0.00 0.00 0.00 0.07 0.00 24 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 0.00 24 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.07 +0.78 56 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.07 +0.78 53 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.07 +0.78 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.07 +0.78 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.57 +0.78 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.07 +0.78 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.57 +0.78 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.07 +0.84 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.60 +0.79 25 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 7.38 +0.63 25 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 5.64 +0.53 25 0 68 0
28AUG26 70.00 C 4.30 4.30 4.30 4.21 +0.42 25 7 154 0
28AUG26 72.50 C 3.06 3.21 3.06 3.09 +0.36 25 63 208 -25
28AUG26 75.00 C 0.00 0.00 0.00 2.24 +0.27 26 0 9 0
28AUG26 77.50 C 0.00 0.00 0.00 1.54 +0.21 26 0 27 0
28AUG26 80.00 C 0.00 0.00 0.00 1.03 +0.15 26 0 58 0
28AUG26 82.50 C 0.92 0.92 0.92 0.66 +0.09 25 15 155 +15
28AUG26 85.00 C 0.66 0.66 0.66 0.42 +0.06 25 15 115 0
28AUG26 87.50 C 0.00 0.00 0.00 0.26 +0.04 25 0 120 0
28AUG26 90.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 61 0
28AUG26 92.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 31.06 +0.78 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.06 +0.78 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 29.07 +0.79 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.07 +0.79 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.07 +0.78 56 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 26.07 +0.78 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.07 +0.78 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.07 +0.78 49 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 23.07 +0.78 47 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 22.07 +0.78 45 0 22 0
29SEP26 52.50 C 0.00 0.00 0.00 19.57 +0.78 40 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 17.07 +0.78 35 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 14.57 +0.78 30 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 12.09 +0.57 26 0 181 0
29SEP26 62.50 C 0.00 0.00 0.00 9.83 +0.60 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 7.99 +0.51 26 0 216 0
29SEP26 67.50 C 0.00 0.00 0.00 6.40 +0.42 26 0 324 0
29SEP26 70.00 C 0.00 0.00 0.00 4.87 +0.31 25 0 478 0
29SEP26 72.50 C 0.00 0.00 0.00 3.76 +0.24 26 0 199 0
29SEP26 75.00 C 2.72 2.72 2.72 2.84 +0.17 26 40 187 +40
29SEP26 77.50 C 2.18 2.18 2.18 2.11 +0.12 26 4 171 +4
29SEP26 80.00 C 0.00 0.00 0.00 1.60 +0.11 26 0 2,040 0
29SEP26 82.50 C 0.00 0.00 0.00 1.18 +0.06 27 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 0.84 +0.05 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.59 +0.03 27 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.40 +0.02 26 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 +0.01 26 0 15 0
29SEP26 95.00 C 0.00 0.00 0.00 0.18 0.00 26 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 30.06 +0.78 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.07 +0.79 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.07 +0.79 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.07 +0.78 42 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 26.07 +0.78 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.07 +0.78 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.07 +0.78 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.07 +0.78 35 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 22.07 +0.78 33 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 19.57 +0.78 29 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 17.07 +0.78 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 14.72 +0.92 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 12.66 +0.61 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 10.80 +0.54 25 0 294 0
30DEC26 65.00 C 8.72 8.72 8.72 9.10 +0.47 25 14 1,019 +14
30DEC26 67.50 C 0.00 0.00 0.00 7.59 +0.41 25 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 6.08 +0.35 24 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 4.96 +0.31 24 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 4.01 +0.25 24 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 3.20 +0.19 24 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 2.55 +0.16 24 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 2.08 +0.14 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.63 +0.10 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.26 +0.07 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.96 +0.05 25 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.55 +0.03 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 28.07 +0.79 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.07 +0.78 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.07 +0.78 32 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 25.07 +0.78 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.07 +0.78 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.07 +0.78 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.07 +0.78 26 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 19.64 +0.85 24 12 12 -2
30MAR27 55.00 C 0.00 0.00 0.00 17.46 +1.05 24 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 14.96 +0.57 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.51 +0.98 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.74 +0.53 24 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 10.11 +0.46 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.63 +0.39 24 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 7.10 +0.34 23 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.99 +0.30 23 12 53 +12
30MAR27 75.00 C 0.00 0.00 0.00 5.01 +0.24 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.15 +0.19 24 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 3.51 +0.26 24 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 2.98 +0.17 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.42 +0.10 24 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.97 +0.10 24 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.59 +0.06 24 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 1.22 +0.04 24 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.99 +0.04 24 0 0 0
TOTAL CALL 527 32,998 +100
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 136 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 168 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 747 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,393 0
28MAY26 65.00 P 0.05 0.05 0.05 0.01 -0.01 28 2 757 -2
28MAY26 67.50 P 0.00 0.00 0.00 0.04 -0.17 20 0 1,339 0
28MAY26 70.00 P 0.75 0.79 0.47 0.52 -0.61 20 481 1,074 -80
28MAY26 72.50 P 2.12 2.12 2.12 2.18 -0.90 21 15 330 +15
28MAY26 75.00 P 4.38 4.38 4.38 4.58 -0.92 29 15 97 -12
28MAY26 77.50 P 0.00 0.00 0.00 7.02 -0.85 0 0 17 0
28MAY26 80.00 P 0.00 0.00 0.00 9.52 -0.85 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 12.02 -0.84 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 14.64 -0.82 82 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.13 -0.83 90 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.63 -0.81 100 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.14 -0.80 111 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.64 -0.81 120 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 467 0
29JUN26 55.00 P 0.06 0.06 0.06 0.01 0.00 30 5 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 414 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 487 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.08 23 0 824 0
29JUN26 65.00 P 0.42 0.42 0.42 0.35 -0.19 23 40 480 0
29JUN26 67.50 P 0.85 0.92 0.85 0.86 -0.36 23 8 853 -6
29JUN26 70.00 P 1.81 1.81 1.81 1.75 -0.57 22 7 364 +7
29JUN26 72.50 P 0.00 0.00 0.00 3.22 -0.71 23 0 164 0
29JUN26 75.00 P 0.00 0.00 0.00 5.12 -0.82 24 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 7.20 -0.81 23 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 9.56 -0.84 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.02 -0.85 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.64 -0.90 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.14 -0.90 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.64 -0.90 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.14 -0.90 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.64 -0.89 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 160 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 -0.04 24 0 139 0
30JUL26 60.00 P 0.00 0.00 0.00 0.18 -0.08 24 0 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.42 -0.16 24 0 162 0
30JUL26 65.00 P 0.00 0.00 0.00 0.87 -0.27 24 0 133 0
30JUL26 67.50 P 0.00 0.00 0.00 1.55 -0.38 24 0 97 0
30JUL26 70.00 P 2.45 2.45 2.45 2.55 -0.53 23 2 102 +2
30JUL26 72.50 P 0.00 0.00 0.00 3.95 -0.66 24 0 91 0
30JUL26 75.00 P 0.00 0.00 0.00 5.70 -0.77 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 7.61 -0.76 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 9.78 -0.81 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.11 -0.83 24 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.66 -0.88 29 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.14 -0.90 31 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.64 -0.90 35 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.14 -0.90 38 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.64 -0.89 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 33 0
28AUG26 57.50 P 0.00 0.00 0.00 0.21 -0.06 25 0 21 0
28AUG26 60.00 P 0.00 0.00 0.00 0.44 -0.11 25 0 97 0
28AUG26 62.50 P 0.00 0.00 0.00 0.84 -0.16 26 0 217 0
28AUG26 65.00 P 0.00 0.00 0.00 1.41 -0.27 25 0 345 0
28AUG26 67.50 P 0.00 0.00 0.00 2.17 -0.37 25 0 46 0
28AUG26 70.00 P 0.00 0.00 0.00 3.24 -0.51 25 0 162 0
28AUG26 72.50 P 0.00 0.00 0.00 4.62 -0.62 25 0 217 0
28AUG26 75.00 P 0.00 0.00 0.00 6.29 -0.72 25 0 55 0
28AUG26 77.50 P 0.00 0.00 0.00 8.12 -0.66 25 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.15 -0.73 25 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.34 -0.85 25 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.82 -0.72 28 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.18 -0.86 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.64 -0.90 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.14 -0.90 33 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.64 -0.89 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 74 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.05 26 0 9 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 -0.09 26 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.45 -0.14 26 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 0.79 -0.21 27 0 304 0
29SEP26 62.50 P 0.00 0.00 0.00 1.30 -0.29 27 0 99 0
29SEP26 65.00 P 0.00 0.00 0.00 2.01 -0.36 27 0 316 0
29SEP26 67.50 P 0.00 0.00 0.00 2.94 -0.45 27 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.10 -0.54 27 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 5.48 -0.63 27 0 66 0
29SEP26 75.00 P 7.60 7.60 7.60 6.89 -0.67 26 1 83 +1
29SEP26 77.50 P 0.00 0.00 0.00 8.65 -0.73 26 0 0 0
29SEP26 80.00 P 11.29 11.30 11.29 10.59 -0.77 26 31 33 +31
29SEP26 82.50 P 0.00 0.00 0.00 12.68 -1.20 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.33 -0.85 31 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.72 -0.85 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.18 -0.87 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.69 -0.68 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.09 -0.68 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 233 0
30DEC26 52.50 P 0.55 0.55 0.42 0.30 -0.08 25 17 287 -15
30DEC26 55.00 P 0.00 0.00 0.00 0.53 -0.12 25 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 0.86 -0.18 25 0 159 0
30DEC26 60.00 P 0.00 0.00 0.00 1.33 -0.24 25 0 369 0
30DEC26 62.50 P 0.00 0.00 0.00 1.95 -0.32 25 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 2.76 -0.39 25 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 3.75 -0.46 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 4.95 -0.51 25 0 91 0
30DEC26 72.50 P 0.00 0.00 0.00 6.33 -0.56 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 7.67 -0.61 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.35 -0.67 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.18 -1.08 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.54 -0.78 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.71 -0.79 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.98 -0.83 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.34 -0.85 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.78 -0.75 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.24 -0.64 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 -0.07 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.31 -0.07 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.53 -0.11 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.84 -0.15 24 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.27 -0.20 24 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.83 -0.26 24 0 35 0
30MAR27 62.50 P 0.00 0.00 0.00 2.54 -0.33 24 0 34 0
30MAR27 65.00 P 0.00 0.00 0.00 3.40 -0.40 24 0 28 0
30MAR27 67.50 P 0.00 0.00 0.00 4.42 -0.48 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.63 -0.52 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.02 -0.56 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.55 -0.36 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.92 -0.99 24 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 11.70 -1.06 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.02 -0.75 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.08 -0.80 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.27 -0.81 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.55 -0.84 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.91 -0.79 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.36 -0.66 31 0 1 0
TOTAL PUT 624 23,623 -59
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$ 51.15
28MAY26 35.00 C 0.00 0.00 0.00 16.16 +0.05 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 15.16 +0.04 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.16 +0.04 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.16 +0.04 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.16 +0.04 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.16 +0.04 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.16 +0.04 0 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 8.17 +0.05 59 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 7.17 +0.05 51 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 6.17 +0.05 44 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 5.17 +0.05 37 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 4.17 +0.05 30 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 3.17 +0.05 23 0 134 0
28MAY26 49.00 C 0.00 0.00 0.00 2.18 +0.04 20 0 192 0
28MAY26 50.00 C 0.00 0.00 0.00 1.26 +0.04 20 0 363 0
28MAY26 52.50 C 0.06 0.07 0.04 0.07 -0.02 19 79 535 +74
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 187 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.16 +0.05 144 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.16 +0.05 136 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.16 +0.05 129 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.16 +0.05 119 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.16 +0.05 110 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.16 +0.05 102 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.16 +0.05 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.16 +0.05 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 20.16 +0.05 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 19.16 +0.05 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.16 +0.05 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.16 +0.05 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.16 +0.05 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.16 +0.04 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 14.16 +0.04 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 13.16 +0.04 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 12.16 +0.04 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 11.16 +0.04 0 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 10.16 +0.04 0 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 9.16 +0.04 0 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 8.17 +0.05 41 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 7.17 +0.05 37 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 6.17 +0.05 32 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 5.17 +0.05 27 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 4.17 +0.05 23 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 3.18 +0.04 21 0 251 0
29JUN26 49.00 C 2.39 2.39 2.39 2.27 +0.09 21 7 98 -7
29JUN26 50.00 C 1.36 1.40 1.36 1.48 +0.02 21 10 152 -8
29JUN26 52.50 C 0.44 0.44 0.44 0.49 -0.01 21 7 106 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
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 32 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.16 +0.05 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.16 +0.04 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.16 +0.04 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.16 +0.04 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.16 +0.04 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.16 +0.04 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.17 +0.05 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.17 +0.05 30 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 6.17 +0.05 27 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 5.17 +0.04 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 4.19 +0.02 22 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.30 0.00 22 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 2.48 -0.04 21 0 97 0
30JUL26 50.00 C 0.00 0.00 0.00 1.92 -0.06 21 0 79 0
30JUL26 52.50 C 1.01 1.01 0.97 0.98 -0.07 22 9 151 +8
30JUL26 55.00 C 0.00 0.00 0.00 0.47 -0.03 22 0 56 0
30JUL26 57.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.01 22 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 11.16 +0.04 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.17 +0.05 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.17 +0.05 26 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.17 +0.03 23 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 5.23 +0.02 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.38 -0.01 24 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 3.66 -0.02 24 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 2.97 -0.08 23 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 2.47 -0.08 23 0 15 0
28AUG26 52.50 C 0.00 0.00 0.00 1.51 -0.08 23 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.88 -0.04 24 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.16 +0.05 77 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.16 +0.05 73 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.16 +0.05 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.16 +0.05 66 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.16 +0.05 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.16 +0.05 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.16 +0.05 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.16 +0.05 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.16 +0.05 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.16 +0.04 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.16 +0.04 0 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 13.16 +0.04 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.16 +0.04 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.16 +0.04 0 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.16 +0.04 0 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.17 +0.05 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.17 +0.04 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 6.21 +0.02 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.38 +0.04 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 4.65 +0.05 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 4.03 +0.05 24 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.37 +0.05 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.87 +0.05 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.87 -0.01 23 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.22 +0.03 24 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 +0.03 24 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 +0.02 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 21.16 +0.05 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.16 +0.05 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.16 +0.05 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.16 +0.05 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.16 +0.05 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.16 +0.05 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.16 +0.04 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.16 +0.04 0 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 13.16 +0.04 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.16 +0.04 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 11.16 +0.04 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.22 +0.10 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 8.34 +0.05 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.56 +0.05 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 6.85 +0.05 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 6.17 +0.05 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.55 +0.05 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.94 +0.04 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 4.28 +0.04 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.79 +0.05 22 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.76 +0.04 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.95 +0.03 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.43 +0.04 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.97 +0.03 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 +0.01 23 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.16 +0.05 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.16 +0.04 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.16 +0.04 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.16 +0.04 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.16 +0.04 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.25 +0.04 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.42 +0.20 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.63 +0.20 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.89 +0.03 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 8.16 +0.03 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.48 +0.02 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 6.83 +0.03 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.22 +0.02 22 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.64 +0.01 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.11 +0.17 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.47 +0.01 22 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 3.42 +0.01 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.61 -0.03 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.00 -0.02 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.47 0.00 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 1.06 0.00 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.75 0.00 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
TOTAL CALL 112 5,633 +67
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 389 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 355 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 176 0
28MAY26 48.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 151 0
28MAY26 49.00 P 0.20 0.27 0.20 0.22 -0.05 20 101 233 -28
28MAY26 50.00 P 0.58 0.67 0.47 0.63 -0.09 20 80 309 +23
28MAY26 52.50 P 0.00 0.00 0.00 2.81 -0.03 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.34 +0.02 54 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 7.72 -0.04 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.41 -0.08 96 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.91 -0.03 112 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.41 -0.04 127 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.91 -0.04 140 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.41 -0.04 153 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.91 -0.04 166 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.41 -0.04 178 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 93 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 23 0 123 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 100 0
29JUN26 45.00 P 0.16 0.16 0.16 0.11 0.00 22 2 217 +2
29JUN26 46.00 P 0.00 0.00 0.00 0.22 0.00 22 0 186 0
29JUN26 47.00 P 0.38 0.38 0.38 0.39 0.00 22 5 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.63 -0.03 21 0 209 0
29JUN26 49.00 P 0.93 0.93 0.91 0.99 -0.04 21 34 91 0
29JUN26 50.00 P 1.49 1.49 1.49 1.47 -0.06 21 4 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.17 -0.06 22 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.41 -0.01 26 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 7.72 -0.05 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.41 -0.08 41 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 12.95 +0.01 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.41 -0.04 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.91 -0.04 59 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.41 -0.09 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.98 +0.03 73 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.41 -0.04 75 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 86 0
30JUL26 45.00 P 0.00 0.00 0.00 0.35 -0.04 22 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.54 -0.05 22 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 0.76 -0.06 22 0 83 0
30JUL26 48.00 P 0.00 0.00 0.00 1.07 -0.07 22 0 95 0
30JUL26 49.00 P 0.00 0.00 0.00 1.47 -0.06 22 0 189 0
30JUL26 50.00 P 1.96 2.02 1.96 1.96 -0.06 22 10 156 +10
30JUL26 52.50 P 0.00 0.00 0.00 3.56 -0.05 23 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 5.60 -0.03 24 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 7.79 -0.06 22 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.45 -0.04 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.95 +0.01 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.43 -0.02 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.91 -0.04 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.41 -0.09 50 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.98 +0.03 57 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.41 -0.04 58 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.46 -0.05 24 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.65 -0.05 24 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 0.86 -0.06 23 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.15 -0.06 23 0 0 0
28AUG26 48.00 P 1.50 1.50 1.50 1.50 -0.07 23 2 2 +2
28AUG26 49.00 P 0.00 0.00 0.00 1.92 -0.07 23 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.42 -0.06 23 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 3.97 -0.05 24 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 5.89 -0.03 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 7.95 -0.07 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.45 -0.04 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.95 -0.06 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.43 -0.02 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.91 -0.04 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.41 -0.09 44 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.98 +0.03 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.41 -0.04 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 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 0.00 24 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 +0.01 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.68 +0.01 24 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 0.91 +0.01 24 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.19 +0.02 24 0 13 0
29SEP26 47.00 P 1.57 1.57 1.57 1.51 +0.01 24 2 17 +2
29SEP26 48.00 P 0.00 0.00 0.00 1.91 +0.01 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.36 +0.01 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 2.86 0.00 24 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.25 0.00 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.05 -0.01 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.09 -0.03 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.66 -0.04 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.10 +0.09 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.47 +0.02 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.91 -0.04 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.48 -0.02 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.98 +0.02 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.41 -0.04 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 0.00 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.01 23 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 0.00 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.30 0.00 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.53 0.00 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.72 +0.01 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 0.89 0.00 23 0 24 0
30DEC26 44.00 P 0.00 0.00 0.00 1.14 +0.03 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.40 +0.01 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.72 +0.01 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.09 -0.03 23 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.44 -0.11 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 2.93 -0.10 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.53 -0.01 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.02 -0.01 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.56 -0.01 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.47 -0.28 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.91 -0.03 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.24 +0.06 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.69 +0.16 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.97 +0.02 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.48 -0.02 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.98 +0.02 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.41 -0.04 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 0.00 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.48 -0.01 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.80 -0.01 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.96 -0.05 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.17 -0.03 22 0 19 0
30MAR27 44.00 P 0.00 0.00 0.00 1.44 -0.02 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 1.74 -0.01 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.08 -0.05 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.46 -0.06 22 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 2.89 -0.04 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.34 -0.02 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.87 -0.08 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.42 0.00 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.91 -0.05 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.76 -0.31 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.12 -0.05 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.37 +0.03 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.70 +0.07 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.04 +0.09 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.48 -0.02 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.98 +0.02 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.41 -0.04 33 0 0 0
TOTAL PUT 240 7,129 +11
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$ 28.92
28MAY26 16.00 C 0.00 0.00 0.00 12.94 +0.22 190 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 12.43 +0.20 154 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 11.94 +0.22 171 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.44 +0.22 163 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.94 +0.22 154 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.44 +0.21 145 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 9.94 +0.20 137 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.44 +0.21 129 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.94 +0.21 121 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.94 +0.21 106 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.94 +0.21 92 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.94 +0.20 78 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 4.93 +0.18 0 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 3.93 +0.05 0 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 2.94 +0.06 39 0 568 0
28MAY26 27.00 C 2.25 2.25 2.25 1.96 +0.08 33 1 1,637 0
28MAY26 28.00 C 1.03 1.20 1.03 1.09 +0.08 33 153 3,228 +78
28MAY26 29.00 C 0.49 0.62 0.41 0.41 0.00 29 639 2,498 +95
28MAY26 30.00 C 0.15 0.19 0.12 0.12 -0.04 31 282 3,178 +181
28MAY26 31.00 C 0.04 0.05 0.03 0.03 -0.03 33 46 2,486 +25
28MAY26 32.00 C 0.02 0.02 0.02 0.01 -0.01 37 3 2,845 -3
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,384 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,056 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 974 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 643 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 122 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 128 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 134 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 139 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 150 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 18.96 +0.16 130 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.47 +0.19 132 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.97 +0.19 125 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.47 +0.19 119 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.98 +0.20 119 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.47 +0.23 107 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.97 +0.16 101 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.47 +0.17 96 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.98 +0.19 97 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.48 +0.25 92 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.98 +0.23 87 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.48 +0.16 82 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.98 +0.15 78 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.49 +0.19 78 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.99 +0.17 74 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.49 +0.17 70 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.99 +0.22 66 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 10.49 +0.18 62 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.99 +0.16 58 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.50 +0.17 58 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 9.00 +0.08 54 0 475 0
29JUN26 21.00 C 0.00 0.00 0.00 8.01 +0.18 49 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 7.03 +0.16 46 0 84 0
29JUN26 23.00 C 0.00 0.00 0.00 6.06 +0.21 43 0 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 5.07 +0.16 37 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.15 +0.02 36 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 3.31 +0.16 37 0 1,295 0
29JUN26 27.00 C 2.58 2.58 2.58 2.51 +0.12 35 2 6,044 +2
29JUN26 28.00 C 1.76 1.85 1.76 1.82 +0.09 34 77 3,771 +2
29JUN26 29.00 C 1.29 1.37 1.22 1.22 +0.04 32 198 4,281 +114
29JUN26 30.00 C 0.86 0.92 0.85 0.83 +0.02 33 42 7,658 +1
29JUN26 31.00 C 0.55 0.61 0.52 0.52 -0.01 33 146 2,662 -13
29JUN26 32.00 C 0.38 0.38 0.36 0.32 -0.03 33 23 1,042 +13
29JUN26 33.00 C 0.23 0.26 0.23 0.19 -0.03 33 12 1,479 -7
29JUN26 34.00 C 0.16 0.17 0.14 0.11 -0.03 33 47 1,444 -1
29JUN26 35.00 C 0.10 0.11 0.10 0.06 -0.03 33 76 2,907 -60
29JUN26 36.00 C 0.07 0.08 0.07 0.03 -0.03 33 54 1,741 0
29JUN26 37.00 C 0.05 0.05 0.04 0.02 -0.02 34 30 946 -30
29JUN26 38.00 C 0.04 0.04 0.04 0.01 -0.01 34 22 251 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 45 0 415 0
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 12.98 +0.15 70 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.49 +0.16 71 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.99 +0.17 67 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.49 +0.15 63 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.99 +0.15 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.49 +0.15 56 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 10.00 +0.16 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.50 +0.15 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.00 +0.08 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.01 +0.18 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.03 +0.15 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.07 +0.16 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.08 +0.16 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.19 +0.06 35 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.38 +0.12 35 0 169 0
30JUL26 27.00 C 2.65 2.65 2.65 2.68 +0.09 35 2 1,932 0
30JUL26 28.00 C 2.09 2.09 2.02 2.07 +0.08 35 87 723 +30
30JUL26 29.00 C 1.58 1.67 1.54 1.55 +0.03 35 46 824 +31
30JUL26 30.00 C 1.25 1.25 1.25 1.15 +0.01 35 15 650 +15
30JUL26 31.00 C 0.87 0.92 0.87 0.84 0.00 35 11 527 +1
30JUL26 32.00 C 0.00 0.00 0.00 0.60 -0.02 35 0 364 0
30JUL26 33.00 C 0.49 0.50 0.48 0.43 -0.02 36 303 648 +223
30JUL26 34.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 506 0
30JUL26 35.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 353 0
30JUL26 36.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 420 0
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 355 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 35 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 31 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 1,056 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 11.49 +0.14 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.99 +0.14 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.49 +0.14 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.00 +0.15 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.50 +0.15 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.00 +0.08 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.01 +0.13 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.04 +0.12 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.10 +0.11 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.17 +0.14 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.34 +0.12 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.59 +0.10 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.00 +0.11 37 0 0 0
28AUG26 28.00 C 2.47 2.47 2.47 2.40 +0.05 36 1 158 0
28AUG26 29.00 C 0.00 0.00 0.00 1.94 +0.05 37 0 652 0
28AUG26 30.00 C 1.60 1.60 1.60 1.55 +0.03 37 10 218 -10
28AUG26 31.00 C 0.00 0.00 0.00 1.25 +0.04 37 0 193 0
28AUG26 32.00 C 0.00 0.00 0.00 0.99 +0.04 37 0 364 0
28AUG26 33.00 C 0.00 0.00 0.00 0.77 +0.02 38 0 231 0
28AUG26 34.00 C 0.69 0.69 0.69 0.62 +0.04 38 30 376 -10
28AUG26 35.00 C 0.56 0.56 0.56 0.49 +0.03 38 15 50 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.38 +0.03 39 0 950 0
28AUG26 37.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 246 0
28AUG26 38.00 C 0.00 0.00 0.00 0.24 +0.03 39 0 1,054 0
28AUG26 39.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 79 0
28AUG26 41.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 14.48 +0.15 68 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.98 +0.15 64 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.48 +0.16 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.98 +0.14 58 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.49 +0.15 57 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.99 +0.15 54 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.49 +0.14 51 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.99 +0.14 48 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.50 +0.15 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.00 +0.15 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.50 +0.12 43 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.01 +0.09 41 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.03 +0.13 39 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 7.29 +0.22 47 0 727 0
29SEP26 23.00 C 0.00 0.00 0.00 6.19 +0.10 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.34 +0.16 37 0 296 0
29SEP26 25.00 C 4.63 4.63 4.63 4.58 +0.14 37 2 1,260 -2
29SEP26 26.00 C 0.00 0.00 0.00 3.88 +0.11 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 3.31 +0.06 37 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 2.78 +0.09 37 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 2.34 +0.07 38 0 1,089 0
29SEP26 30.00 C 0.00 0.00 0.00 1.95 +0.07 38 0 3,722 0
29SEP26 31.00 C 1.64 1.64 1.61 1.60 +0.04 38 90 705 +22
29SEP26 32.00 C 0.00 0.00 0.00 1.32 +0.05 38 0 1,616 0
29SEP26 33.00 C 0.00 0.00 0.00 1.09 +0.05 38 0 2,302 0
29SEP26 34.00 C 0.00 0.00 0.00 0.89 +0.04 38 0 2,497 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 +0.05 38 0 2,134 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 +0.04 38 0 3,839 0
29SEP26 37.00 C 0.56 0.57 0.56 0.48 +0.04 38 200 646 +120
29SEP26 38.00 C 0.50 0.50 0.50 0.39 +0.04 38 7 742 +7
29SEP26 39.00 C 0.00 0.00 0.00 0.31 +0.03 39 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 12.99 +0.15 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.49 +0.14 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.99 +0.14 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.50 +0.15 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.00 +0.15 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.51 +0.15 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.01 +0.13 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.53 +0.14 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.06 +0.13 37 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.16 +0.12 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.32 +0.11 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.53 +0.14 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.81 +0.09 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.13 +0.09 36 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.55 +0.08 36 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.01 +0.11 36 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.53 +0.10 36 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.15 +0.11 37 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.77 +0.10 37 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 2.43 +0.09 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.13 +0.08 38 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 1.87 +0.07 38 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.64 +0.06 38 0 2,208 0
30DEC26 35.00 C 0.00 0.00 0.00 1.45 +0.05 38 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.26 +0.02 39 0 73 0
30DEC26 37.00 C 0.00 0.00 0.00 1.13 +0.04 39 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.03 +0.08 40 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 +0.07 40 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 0.81 +0.06 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.72 +0.05 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 +0.02 41 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 +0.03 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.51 +0.04 42 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 +0.02 42 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.37 +0.03 42 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.34 +0.04 43 0 96 0
30MAR27 16.00 C 0.00 0.00 0.00 12.99 +0.15 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.49 +0.14 40 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.00 +0.14 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.51 +0.14 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.03 +0.14 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.57 +0.14 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.12 +0.13 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.68 +0.12 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.29 +0.15 37 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.47 +0.11 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.72 +0.11 36 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.01 +0.11 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.34 +0.11 36 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 5.71 +0.09 36 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.14 +0.08 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.74 +0.20 37 0 98 0
30MAR27 28.00 C 0.00 0.00 0.00 4.16 +0.12 36 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.72 +0.09 36 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.40 +0.11 37 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 3.09 +0.13 37 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.78 +0.13 37 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 2.49 +0.10 37 0 109 0
30MAR27 34.00 C 2.18 2.18 2.18 2.21 +0.06 37 1 183 +1
30MAR27 35.00 C 1.93 1.93 1.93 1.99 +0.05 38 14 320 0
30MAR27 36.00 C 1.87 1.87 1.87 1.81 +0.06 38 4 153 +4
30MAR27 37.00 C 0.00 0.00 0.00 1.65 +0.07 38 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.50 +0.06 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.42 +0.10 40 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.31 +0.07 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.19 +0.06 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.10 +0.05 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.02 +0.05 41 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.94 +0.06 41 0 130 0
TOTAL CALL 2,691 129,506 +844
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,429 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,099 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 2,232 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 2,048 0
28MAY26 27.00 P 0.03 0.04 0.03 0.03 -0.11 34 40 3,392 +15
28MAY26 28.00 P 0.18 0.18 0.08 0.13 -0.17 31 83 2,897 -15
28MAY26 29.00 P 0.46 0.51 0.32 0.45 -0.22 27 169 2,742 -26
28MAY26 30.00 P 1.18 1.18 1.18 1.17 -0.23 29 1 2,414 -1
28MAY26 31.00 P 0.00 0.00 0.00 2.10 -0.23 33 1 1,275 -1
28MAY26 32.00 P 0.00 0.00 0.00 3.08 -0.24 0 0 927 -204
28MAY26 33.00 P 0.00 0.00 0.00 4.08 -0.20 0 0 16 -164
28MAY26 34.00 P 0.00 0.00 0.00 5.08 -0.20 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.08 -0.22 0 0 66 0
28MAY26 36.00 P 0.00 0.00 0.00 7.08 -0.24 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.08 -0.24 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.08 -0.25 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.08 -0.25 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.08 -0.25 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.08 -0.25 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.08 -0.20 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.08 -0.20 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.08 -0.22 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.08 -0.20 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.08 -0.20 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.08 -0.20 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.08 -0.20 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,296 0
29JUN26 22.00 P 0.03 0.03 0.03 0.02 -0.02 40 20 1,663 -15
29JUN26 23.00 P 0.06 0.06 0.06 0.04 -0.03 38 20 1,706 -20
29JUN26 24.00 P 0.09 0.09 0.09 0.09 -0.03 38 4 2,028 0
29JUN26 25.00 P 0.13 0.13 0.13 0.15 -0.07 36 9 5,063 0
29JUN26 26.00 P 0.29 0.29 0.25 0.28 -0.09 35 500 4,464 -245
29JUN26 27.00 P 0.50 0.50 0.42 0.48 -0.11 34 129 4,683 +92
29JUN26 28.00 P 0.80 0.82 0.70 0.78 -0.13 33 82 2,310 -21
29JUN26 29.00 P 1.27 1.27 1.15 1.22 -0.16 32 44 2,736 -8
29JUN26 30.00 P 1.80 1.80 1.68 1.79 -0.20 32 11 4,020 -6
29JUN26 31.00 P 0.00 0.00 0.00 2.50 -0.23 32 0 2,168 0
29JUN26 32.00 P 0.00 0.00 0.00 3.23 -0.31 28 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.21 -0.22 33 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 5.13 -0.23 33 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.09 -0.22 32 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 7.08 -0.24 0 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.08 -0.24 0 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.08 -0.25 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.08 -0.25 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.08 -0.25 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.08 -0.25 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.08 -0.20 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.08 -0.20 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.08 -0.22 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.08 -0.20 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.08 -0.20 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.08 -0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.08 -0.20 0 0 0 0
30JUL26 16.00 P 0.01 0.01 0.01 0.01 0.00 53 30 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 18.00 P 0.02 0.02 0.02 0.01 0.00 43 30 254 +30
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 78 0
30JUL26 21.00 P 0.07 0.07 0.07 0.04 -0.02 36 50 1,427 +50
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 948 0
30JUL26 23.00 P 0.20 0.20 0.20 0.16 -0.04 35 100 1,141 +100
30JUL26 24.00 P 0.00 0.00 0.00 0.29 -0.06 35 0 2,029 0
30JUL26 25.00 P 0.43 0.43 0.43 0.46 -0.09 35 2 1,664 +2
30JUL26 26.00 P 0.00 0.00 0.00 0.71 -0.11 34 0 2,313 0
30JUL26 27.00 P 1.07 1.07 1.07 1.05 -0.13 34 15 1,392 -15
30JUL26 28.00 P 1.50 1.50 1.34 1.48 -0.15 33 105 930 +16
30JUL26 29.00 P 2.02 2.02 2.01 2.02 -0.17 33 30 517 +30
30JUL26 30.00 P 2.67 2.67 2.66 2.70 -0.15 34 45 834 +45
30JUL26 31.00 P 3.27 3.27 3.27 3.43 -0.20 35 75 623 +75
30JUL26 32.00 P 4.06 4.06 4.06 4.09 -0.34 31 15 379 +15
30JUL26 33.00 P 0.00 0.00 0.00 5.06 -0.21 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.94 -0.17 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.85 -0.18 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.79 -0.17 35 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.75 -0.15 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.71 -0.15 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.68 -0.15 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.66 -0.16 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.64 -0.16 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.64 -0.15 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.65 -0.13 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 182 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 175 0
28AUG26 23.00 P 0.00 0.00 0.00 0.32 -0.06 36 0 410 0
28AUG26 24.00 P 0.47 0.47 0.47 0.50 -0.07 36 1 363 0
28AUG26 25.00 P 0.74 0.74 0.65 0.72 -0.09 35 195 798 +115
28AUG26 26.00 P 0.00 0.00 0.00 1.02 -0.11 35 0 201 0
28AUG26 27.00 P 0.00 0.00 0.00 1.40 -0.12 35 0 379 0
28AUG26 28.00 P 1.81 1.81 1.81 1.85 -0.14 35 24 587 0
28AUG26 29.00 P 0.00 0.00 0.00 2.41 -0.15 35 0 375 0
28AUG26 30.00 P 3.02 3.02 3.02 3.02 -0.18 35 15 342 +15
28AUG26 31.00 P 0.00 0.00 0.00 3.68 -0.24 34 0 266 0
28AUG26 32.00 P 0.00 0.00 0.00 4.55 -0.03 37 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.46 0.00 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.17 -0.16 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.04 -0.17 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.94 -0.14 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.87 -0.15 37 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.78 -0.17 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.75 -0.13 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.69 -0.17 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.67 -0.16 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.67 -0.12 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.65 -0.14 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 0.01 -0.01 37 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 39 0 342 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 212 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 38 0 732 0
29SEP26 20.00 P 0.18 0.18 0.18 0.14 -0.01 38 3 4,388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 2,324 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.06 37 0 1,917 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 -0.07 37 0 6,800 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 -0.08 36 0 5,168 0
29SEP26 26.00 P 1.28 1.33 1.28 1.33 -0.09 36 60 2,549 +60
29SEP26 27.00 P 0.00 0.00 0.00 1.72 -0.11 36 0 7,296 0
29SEP26 28.00 P 0.00 0.00 0.00 2.19 -0.13 36 0 2,237 0
29SEP26 29.00 P 0.00 0.00 0.00 2.71 -0.18 35 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.32 -0.18 35 0 2,127 0
29SEP26 31.00 P 0.00 0.00 0.00 4.01 -0.16 36 0 1,001 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 -0.18 36 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.56 -0.09 37 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.39 -0.15 37 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.24 -0.19 37 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.11 -0.14 37 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.00 -0.03 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.92 -0.14 37 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.85 -0.14 37 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.80 -0.13 37 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.75 -0.14 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.72 -0.07 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.69 -0.14 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.67 -0.14 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.66 -0.13 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.64 -0.19 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.63 -0.13 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.62 -0.13 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.06 34 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.07 35 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 -0.07 35 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 -0.08 35 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.10 36 0 477 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 -0.12 36 0 488 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 -0.13 36 0 481 0
30DEC26 25.00 P 1.60 1.60 1.60 1.57 -0.11 37 2 2,208 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.96 -0.12 36 0 947 0
30DEC26 27.00 P 0.00 0.00 0.00 2.41 -0.13 36 0 991 0
30DEC26 28.00 P 2.97 2.97 2.97 2.91 -0.13 36 15 538 0
30DEC26 29.00 P 0.00 0.00 0.00 3.47 -0.14 36 0 364 0
30DEC26 30.00 P 0.00 0.00 0.00 4.07 -0.16 37 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.77 -0.17 37 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.50 -0.04 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.25 -0.17 38 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 -0.12 38 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.82 -0.06 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.65 -0.05 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.49 -0.19 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.36 -0.19 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.24 -0.14 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.14 -0.13 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.05 -0.13 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.96 -0.13 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.89 -0.13 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.83 -0.13 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.78 -0.06 38 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.74 -0.09 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.71 -0.13 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.69 -0.12 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.07 33 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.08 34 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.08 34 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 -0.10 34 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 -0.11 34 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 -0.12 34 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 -0.13 34 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 -0.13 34 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 -0.15 35 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.92 -0.15 35 0 320 0
30MAR27 23.00 P 0.00 0.00 0.00 1.22 -0.13 35 0 365 0
30MAR27 24.00 P 0.00 0.00 0.00 1.57 -0.09 35 0 708 0
30MAR27 25.00 P 0.00 0.00 0.00 1.95 -0.10 36 0 617 0
30MAR27 26.00 P 0.00 0.00 0.00 2.38 -0.10 36 0 737 0
30MAR27 27.00 P 0.00 0.00 0.00 2.80 -0.16 35 0 541 0
30MAR27 28.00 P 3.32 3.32 3.32 3.31 -0.17 35 90 129 +71
30MAR27 29.00 P 0.00 0.00 0.00 3.89 -0.16 36 0 323 0
30MAR27 30.00 P 4.56 4.56 4.56 4.50 -0.17 36 1 183 +1
30MAR27 31.00 P 0.00 0.00 0.00 5.20 -0.14 36 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.89 -0.16 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.62 -0.10 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.38 -0.10 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.16 -0.03 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.96 -0.12 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.79 -0.11 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.63 -0.12 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.49 -0.12 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.37 -0.08 38 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.26 -0.12 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.16 -0.12 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.05 -0.14 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.99 -0.12 38 0 1 0
TOTAL PUT 2,016 155,205 -7
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$ 77.00
28MAY26 50.00 C 0.00 0.00 0.00 27.02 +1.15 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.52 +1.14 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.02 +1.14 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.52 +1.14 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.03 +1.15 69 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.53 +1.15 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.03 +1.15 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.53 +1.15 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.03 +1.15 20 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 4.53 +1.14 0 0 234 0
28MAY26 75.00 C 2.04 2.04 2.04 2.04 +1.00 10 1 409 0
28MAY26 77.50 C 0.38 0.50 0.20 0.24 +0.17 10 283 640 +59
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 14 0 447 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.04 +1.16 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.04 +1.15 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.04 +1.15 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.04 +1.15 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.54 +1.15 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.04 +1.14 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.54 +1.14 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.05 +1.15 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.55 +1.14 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.05 +1.15 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.55 +1.14 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.05 +1.14 0 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 4.56 +1.09 11 0 192 0
29JUN26 75.00 C 2.43 2.43 2.43 2.22 +0.74 11 15 271 -10
29JUN26 77.50 C 1.06 1.06 0.74 0.77 +0.29 11 5 211 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 +0.08 12 0 270 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.02 12 0 90 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.04 +1.14 47 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.54 +1.13 41 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.04 +1.14 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.54 +1.14 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.05 +1.14 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.55 +1.14 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.05 +1.14 20 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.55 +1.14 14 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.05 +1.13 0 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 4.59 +0.97 11 0 45 0
30JUL26 75.00 C 0.00 0.00 0.00 2.61 +0.69 12 0 113 0
30JUL26 77.50 C 1.23 1.23 1.23 1.23 +0.38 11 15 217 0
30JUL26 80.00 C 0.00 0.00 0.00 0.50 +0.18 12 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.16 +0.06 12 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.54 +1.13 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.04 +1.14 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.54 +1.14 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.05 +1.14 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.55 +1.14 20 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.05 +1.14 15 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.55 +1.14 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.08 +1.08 12 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.89 +0.90 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.03 +0.71 12 0 11 0
28AUG26 77.50 C 0.00 0.00 0.00 1.64 +0.45 12 0 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.80 +0.24 12 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.34 +0.11 12 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.13 +0.05 12 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.04 +1.16 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.04 +1.15 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.04 +1.14 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.04 +1.14 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.54 +1.13 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.04 +1.14 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.54 +1.14 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.05 +1.14 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.55 +1.14 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.05 +1.14 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.58 +1.14 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.25 +1.10 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 5.16 +1.02 12 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 3.39 +0.93 12 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.98 +0.64 11 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 1.09 +0.42 12 0 33 0
29SEP26 82.50 C 0.00 0.00 0.00 0.54 +0.24 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.24 +0.13 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 +0.07 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.02 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.12 +1.22 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.14 +1.24 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.15 +1.25 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.69 +1.28 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.23 +1.33 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.77 +1.37 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.32 +1.41 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.87 +1.45 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.45 +1.11 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.11 +1.07 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.90 +0.99 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.90 +0.87 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 4.19 +0.82 11 0 122 0
30DEC26 77.50 C 0.00 0.00 0.00 2.74 +0.54 11 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.75 +0.40 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 1.04 +0.27 11 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 +0.17 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 +0.09 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 +0.06 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.03 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 27.47 +1.57 14 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.02 +1.61 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.58 +1.68 11 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.14 +1.71 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.71 +1.63 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.30 +1.54 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.95 +1.08 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.70 +1.03 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.58 +0.94 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.68 +0.83 11 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 5.02 +0.84 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.54 +0.56 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.47 +0.43 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.67 +0.33 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.08 +0.22 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.68 +0.16 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 +0.10 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 +0.05 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 +0.03 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 +0.02 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
TOTAL CALL 319 5,071 +49
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 557 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.16 12 0 525 0
28MAY26 77.50 P 0.46 0.46 0.41 0.74 -1.00 11 60 431 +45
28MAY26 80.00 P 0.00 0.00 0.00 3.00 -1.15 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 5.50 -1.15 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 8.00 -1.15 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.50 -1.15 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.00 -1.15 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.55 -1.20 72 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.04 -1.20 79 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.54 -1.22 87 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.04 -1.22 95 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.04 12 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.18 12 0 588 0
29JUN26 75.00 P 0.48 0.58 0.48 0.57 -0.51 12 17 565 -15
29JUN26 77.50 P 0.00 0.00 0.00 1.78 -0.86 12 0 107 0
29JUN26 80.00 P 0.00 0.00 0.00 3.77 -1.00 13 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 6.07 -1.14 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.56 -1.15 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.06 -1.14 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.56 -1.21 19 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.13 -1.14 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.64 -1.14 36 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.17 -1.10 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.67 -1.09 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30JUL26 67.50 P 0.05 0.05 0.05 0.01 -0.02 12 4 65 +4
30JUL26 70.00 P 0.00 0.00 0.00 0.06 -0.09 11 0 153 0
30JUL26 72.50 P 0.28 0.28 0.28 0.28 -0.25 12 30 189 0
30JUL26 75.00 P 0.79 0.89 0.79 0.89 -0.48 12 95 117 +15
30JUL26 77.50 P 0.00 0.00 0.00 2.07 -0.81 12 0 45 0
30JUL26 80.00 P 0.00 0.00 0.00 3.91 -1.06 12 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 6.10 -1.12 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.56 -1.15 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.06 -1.14 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.56 -1.21 16 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.13 -1.14 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.64 -1.14 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.17 -1.10 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.67 -1.09 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.03 12 0 6 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 -0.12 12 0 63 0
28AUG26 72.50 P 0.00 0.00 0.00 0.46 -0.28 12 0 78 0
28AUG26 75.00 P 0.00 0.00 0.00 1.16 -0.44 12 0 31 0
28AUG26 77.50 P 0.00 0.00 0.00 2.32 -0.70 12 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 4.06 -0.94 12 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.16 -1.09 12 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.57 -1.14 12 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.06 -1.14 13 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.56 -1.21 16 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.13 -1.14 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.64 -1.14 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.17 -1.10 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.67 -1.09 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.01 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.05 12 0 31 0
29SEP26 72.50 P 0.81 0.81 0.81 0.65 -0.14 12 14 18 -14
29SEP26 75.00 P 0.00 0.00 0.00 1.41 -0.31 12 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.62 -0.45 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.19 -0.81 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.24 -1.01 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.58 -1.13 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.06 -1.14 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.56 -1.21 15 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.13 -1.14 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.64 -1.14 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.17 -1.10 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.67 -1.09 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.03 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 -0.08 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.46 -0.16 11 0 36 0
30DEC26 72.50 P 1.15 1.20 1.15 0.96 -0.29 11 50 129 -50
30DEC26 75.00 P 1.86 1.86 1.86 1.77 -0.46 11 10 56 -10
30DEC26 77.50 P 0.00 0.00 0.00 2.97 -0.55 12 0 50 0
30DEC26 80.00 P 0.00 0.00 0.00 4.44 -0.82 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.37 -0.98 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.62 -1.10 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.06 -1.14 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.56 -1.21 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.13 -1.14 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.64 -1.14 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.17 -1.10 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.67 -1.09 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 14 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 2 0
30MAR27 62.50 P 0.17 0.17 0.17 0.07 -0.03 12 2 8 +2
30MAR27 65.00 P 0.00 0.00 0.00 0.16 -0.07 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.37 -0.12 12 0 29 0
30MAR27 70.00 P 0.00 0.00 0.00 0.72 -0.23 12 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 1.32 -0.34 12 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.19 -0.47 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.38 -0.53 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.77 -0.78 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.59 -0.93 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.71 -1.06 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.08 -1.13 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.56 -1.52 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.42 -1.04 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.81 -1.05 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.21 -1.06 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.67 -1.09 22 0 0 0
TOTAL PUT 282 6,437 -23
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$ 46.26
28MAY26 37.00 C 0.00 0.00 0.00 9.28 +0.07 65 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.28 +0.12 57 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.28 +0.12 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.28 +0.12 42 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.28 +0.12 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.28 +0.12 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.28 +0.12 21 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 2.28 +0.10 15 0 30 0
28MAY26 45.00 C 1.28 1.63 1.28 1.34 +0.04 18 75 263 +45
28MAY26 46.00 C 0.66 0.66 0.47 0.53 -0.05 15 30 355 -30
28MAY26 47.00 C 0.15 0.15 0.13 0.13 -0.05 16 60 1,763 -30
28MAY26 48.00 C 0.04 0.04 0.01 0.02 -0.02 17 69 1,669 +25
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,833 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5,110 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.37 +0.12 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.37 +0.13 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.36 +0.11 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 7.37 +0.12 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.38 +0.12 20 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 5.40 +0.11 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 4.45 +0.11 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.54 +0.09 19 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 2.71 +0.08 19 0 7 0
29JUN26 45.00 C 1.84 2.18 1.84 1.95 +0.02 19 105 361 +30
29JUN26 46.00 C 1.28 1.53 1.28 1.33 0.00 19 22 848 +22
29JUN26 47.00 C 0.86 1.01 0.83 0.87 0.00 19 3,197 7,010 +2,985
29JUN26 48.00 C 0.54 0.63 0.51 0.55 0.00 19 148 916 +68
29JUN26 49.00 C 0.32 0.39 0.31 0.34 +0.01 20 735 2,199 +705
29JUN26 50.00 C 0.25 0.25 0.25 0.18 0.00 19 2 3,422 0
29JUN26 52.50 C 0.06 0.06 0.06 0.04 0.00 20 15 4,315 -15
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 27 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 40 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 51 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 9.38 -0.09 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.37 -0.10 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.38 +0.11 20 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.39 +0.10 19 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 5.44 +0.11 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.51 +0.10 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.61 -0.03 19 0 165 0
30JUL26 44.00 C 0.00 0.00 0.00 2.86 +0.09 20 0 0 0
30JUL26 45.00 C 2.08 2.28 2.08 2.14 -0.02 20 105 703 +105
30JUL26 46.00 C 1.54 1.55 1.53 1.59 0.00 20 49 901 +6
30JUL26 47.00 C 1.15 1.15 1.11 1.17 +0.04 21 20 1,030 -10
30JUL26 48.00 C 0.89 0.89 0.78 0.81 +0.04 21 81 1,081 +65
30JUL26 49.00 C 0.56 0.56 0.56 0.54 +0.02 21 2 724 0
30JUL26 50.00 C 0.00 0.00 0.00 0.35 +0.02 21 0 1,141 0
30JUL26 52.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 832 0
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 21 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.38 -0.09 25 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.38 -0.09 22 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.40 +0.11 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.43 +0.10 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.50 +0.09 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.61 +0.07 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.80 +0.06 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.07 +0.04 21 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.46 +0.02 22 0 30 0
28AUG26 46.00 C 1.88 1.88 1.88 1.93 -0.01 22 15 85 +15
28AUG26 47.00 C 0.00 0.00 0.00 1.50 +0.01 22 0 810 0
28AUG26 48.00 C 0.00 0.00 0.00 1.13 -0.01 22 0 513 0
28AUG26 49.00 C 0.90 0.90 0.90 0.84 -0.01 22 45 251 0
28AUG26 50.00 C 0.77 0.77 0.77 0.62 -0.01 22 2 356 -2
28AUG26 52.50 C 0.37 0.37 0.37 0.27 -0.01 21 30 312 +30
28AUG26 55.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 290 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.37 0.00 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.38 -0.10 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.39 -0.11 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.43 +0.11 22 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.49 +0.10 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.60 +0.08 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.77 +0.07 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.01 +0.05 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.34 +0.04 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.79 +0.01 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.29 0.00 22 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 1.87 +0.01 22 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 1.50 +0.01 22 0 963 0
29SEP26 49.00 C 0.00 0.00 0.00 1.18 -0.01 22 0 626 0
29SEP26 50.00 C 0.00 0.00 0.00 0.93 0.00 22 0 631 0
29SEP26 52.50 C 0.00 0.00 0.00 0.49 -0.01 22 0 1,326 0
29SEP26 55.00 C 0.39 0.39 0.39 0.24 -0.01 22 2 3,783 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 364 0
29SEP26 60.00 C 0.16 0.16 0.15 0.05 -0.01 22 21 332 -13
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 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 9.39 -0.14 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.53 -0.08 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.66 +0.09 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.86 +0.09 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.11 +0.09 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.41 +0.07 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.79 +0.08 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.22 +0.07 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.73 +0.02 23 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 3.26 +0.02 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.85 +0.04 23 1,200 2,452 +1,200
30DEC26 48.00 C 0.00 0.00 0.00 2.48 +0.05 23 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.11 +0.02 23 0 232 0
30DEC26 50.00 C 0.00 0.00 0.00 1.82 +0.05 23 0 588 0
30DEC26 52.50 C 0.00 0.00 0.00 1.20 +0.03 23 0 748 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 +0.02 23 0 507 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 +0.02 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.00 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 9.63 -0.06 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.79 -0.05 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.23 +0.18 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.31 +0.10 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 6.86 +0.10 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.24 +0.09 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.65 +0.09 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.11 +0.08 24 0 0 0
30MAR27 45.00 C 4.37 4.37 4.37 4.45 +0.08 23 15 31 +15
30MAR27 46.00 C 3.93 3.93 3.93 4.01 +0.07 23 15 61 +15
30MAR27 47.00 C 3.47 3.47 3.47 3.58 +0.07 23 1 35 +1
30MAR27 48.00 C 0.00 0.00 0.00 3.21 +0.06 23 0 176 0
30MAR27 49.00 C 0.00 0.00 0.00 2.85 +0.06 23 0 67 0
30MAR27 50.00 C 0.00 0.00 0.00 2.54 +0.06 24 0 73 0
30MAR27 52.50 C 0.00 0.00 0.00 1.87 +0.04 24 0 185 0
30MAR27 55.00 C 1.34 1.34 1.34 1.36 +0.02 24 2 179 +2
30MAR27 57.50 C 1.00 1.00 1.00 1.01 +0.01 24 9 113 +9
30MAR27 60.00 C 0.00 0.00 0.00 0.73 +0.03 24 0 403 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 0.00 24 0 135 0
30MAR27 65.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 +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 0.08 +0.01 24 0 0 0
TOTAL CALL 6,072 82,682 +5,243
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 270 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 760 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 716 0
28MAY26 45.00 P 0.10 0.10 0.08 0.05 -0.06 17 144 1,688 +132
28MAY26 46.00 P 0.36 0.36 0.23 0.28 -0.11 17 81 1,369 +1
28MAY26 47.00 P 0.97 0.97 0.86 0.89 -0.11 18 72 2,071 -45
28MAY26 48.00 P 1.92 1.92 1.74 1.80 -0.07 23 91 8,709 +66
28MAY26 49.00 P 2.69 2.69 2.69 2.74 -0.12 0 22 3,252 0
28MAY26 50.00 P 3.90 3.90 3.69 3.74 -0.12 0 75 555 +75
28MAY26 52.50 P 0.00 0.00 0.00 6.24 -0.12 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 8.74 -0.12 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.33 -0.03 97 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.83 -0.03 112 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.33 -0.03 126 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.83 -0.03 139 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.33 -0.03 151 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.83 -0.03 163 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.33 -0.03 175 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.83 -0.03 185 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.03 0.03 0.03 0.01 0.00 22 10 187 -10
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 710 0
29JUN26 42.00 P 0.10 0.10 0.10 0.08 -0.01 20 15 819 +10
29JUN26 43.00 P 0.19 0.22 0.18 0.17 -0.02 19 3,284 9,032 +612
29JUN26 44.00 P 0.37 0.39 0.31 0.34 -0.04 20 23 937 +17
29JUN26 45.00 P 0.64 0.67 0.56 0.62 -0.05 20 5,300 7,204 -969
29JUN26 46.00 P 0.97 1.10 0.90 1.03 -0.04 20 52 2,043 +12
29JUN26 47.00 P 1.34 1.67 1.34 1.57 -0.05 20 78 3,677 +17
29JUN26 48.00 P 2.29 2.31 2.14 2.25 -0.08 20 75 2,462 +15
29JUN26 49.00 P 0.00 0.00 0.00 2.97 -0.11 19 600 2,132 -600
29JUN26 50.00 P 4.00 4.00 4.00 3.83 -0.12 19 10 4,850 +10
29JUN26 52.50 P 0.00 0.00 0.00 6.24 -0.12 0 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 8.75 -0.11 29 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 11.33 -0.03 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.83 -0.03 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.33 -0.04 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.83 -0.03 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.33 -0.03 65 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.83 -0.03 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.33 -0.03 75 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.83 -0.03 80 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.24 -0.12 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.74 -0.12 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 21 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 217 0
30JUL26 41.00 P 0.27 0.27 0.26 0.27 -0.02 21 23 926 +8
30JUL26 42.00 P 0.00 0.00 0.00 0.45 -0.02 21 0 389 0
30JUL26 43.00 P 0.71 0.71 0.61 0.69 -0.03 20 21 622 +6
30JUL26 44.00 P 1.06 1.06 0.96 1.03 -0.03 20 407 913 +249
30JUL26 45.00 P 1.52 1.52 1.46 1.44 -0.04 20 32 863 -4
30JUL26 46.00 P 2.07 2.07 1.84 2.01 -0.02 20 63 3,283 +41
30JUL26 47.00 P 0.00 0.00 0.00 2.63 -0.05 20 0 1,074 0
30JUL26 48.00 P 0.00 0.00 0.00 3.34 -0.06 20 0 1,022 0
30JUL26 49.00 P 0.00 0.00 0.00 4.15 -0.09 20 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 5.03 -0.07 21 0 525 0
30JUL26 52.50 P 7.34 7.34 7.28 7.28 -0.13 19 60 377 +60
30JUL26 55.00 P 0.00 0.00 0.00 9.77 -0.17 24 0 381 0
30JUL26 57.50 P 0.00 0.00 0.00 12.24 +0.15 27 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 14.72 +0.17 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.21 +0.17 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.70 +0.16 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.20 +0.17 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.69 +0.17 42 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.18 +0.16 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.67 +0.16 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 26 0
28AUG26 40.00 P 0.34 0.34 0.34 0.32 -0.03 21 90 780 +90
28AUG26 41.00 P 0.00 0.00 0.00 0.49 -0.02 21 0 305 0
28AUG26 42.00 P 0.72 0.72 0.72 0.70 -0.05 21 15 82 -10
28AUG26 43.00 P 0.96 0.99 0.96 0.99 -0.06 21 35 321 +35
28AUG26 44.00 P 1.39 1.39 1.25 1.36 -0.06 21 47 1,054 0
28AUG26 45.00 P 1.87 1.87 1.78 1.81 -0.06 21 45 607 0
28AUG26 46.00 P 2.42 2.44 2.36 2.35 -0.05 21 75 848 +15
28AUG26 47.00 P 2.90 2.90 2.90 2.90 -0.11 20 15 445 +15
28AUG26 48.00 P 0.00 0.00 0.00 3.66 -0.04 21 0 226 0
28AUG26 49.00 P 0.00 0.00 0.00 4.41 -0.12 21 0 315 0
28AUG26 50.00 P 0.00 0.00 0.00 5.21 -0.12 21 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 7.40 -0.13 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.77 -0.17 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.24 +0.13 23 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.73 +0.15 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.21 +0.16 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.70 +0.16 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.20 +0.17 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 119 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 134 0
29SEP26 40.00 P 0.52 0.52 0.52 0.49 -0.04 22 48 350 0
29SEP26 41.00 P 0.00 0.00 0.00 0.69 -0.05 22 0 579 0
29SEP26 42.00 P 0.00 0.00 0.00 0.95 -0.06 22 0 891 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 -0.07 22 0 1,530 0
29SEP26 44.00 P 0.00 0.00 0.00 1.64 -0.09 21 0 1,423 0
29SEP26 45.00 P 2.02 2.02 2.02 2.11 -0.07 21 3 7,825 -2
29SEP26 46.00 P 0.00 0.00 0.00 2.65 -0.06 21 0 3,917 0
29SEP26 47.00 P 0.00 0.00 0.00 3.26 -0.04 22 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.95 -0.11 22 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.66 -0.12 22 0 1,149 0
29SEP26 50.00 P 5.35 5.35 5.21 5.43 -0.12 22 13 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 7.54 -0.12 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.84 -0.10 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.24 +0.10 22 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.73 +0.14 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.21 +0.14 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.70 +0.16 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.20 +0.17 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.69 +0.05 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.18 +0.16 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.67 +0.05 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 -0.03 23 0 4 0
30DEC26 38.00 P 0.62 0.62 0.62 0.58 -0.02 23 4,815 4,857 +4,814
30DEC26 39.00 P 0.00 0.00 0.00 0.77 -0.02 23 0 113 0
30DEC26 40.00 P 0.89 0.89 0.89 1.00 -0.02 23 3 311 0
30DEC26 41.00 P 1.17 1.17 1.17 1.28 -0.02 23 2 244 +2
30DEC26 42.00 P 0.00 0.00 0.00 1.58 -0.04 22 0 556 0
30DEC26 43.00 P 0.00 0.00 0.00 1.96 -0.03 22 0 616 0
30DEC26 44.00 P 0.00 0.00 0.00 2.37 -0.05 22 0 578 0
30DEC26 45.00 P 2.83 2.83 2.83 2.82 -0.05 22 10 693 0
30DEC26 46.00 P 0.00 0.00 0.00 3.35 -0.05 22 0 932 0
30DEC26 47.00 P 0.00 0.00 0.00 3.96 -0.02 23 0 1,588 0
30DEC26 48.00 P 0.00 0.00 0.00 4.59 -0.03 23 0 1,618 0
30DEC26 49.00 P 0.00 0.00 0.00 5.31 -0.08 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 6.02 -0.08 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 7.96 -0.09 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.14 +0.12 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.36 +0.08 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.80 +0.14 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.24 +0.14 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.72 +0.16 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.20 +0.05 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.69 +0.05 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.18 +0.05 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.67 +0.05 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.81 -0.04 24 0 5 0
30MAR27 38.00 P 0.99 0.99 0.99 1.05 -0.02 24 3 288 +3
30MAR27 39.00 P 1.34 1.34 1.34 1.31 -0.01 24 1 152 +1
30MAR27 40.00 P 0.00 0.00 0.00 1.60 +0.01 24 0 218 0
30MAR27 41.00 P 0.00 0.00 0.00 1.93 0.00 24 0 450 0
30MAR27 42.00 P 0.00 0.00 0.00 2.31 0.00 24 0 579 0
30MAR27 43.00 P 0.00 0.00 0.00 2.71 -0.04 24 0 756 0
30MAR27 44.00 P 0.00 0.00 0.00 3.19 -0.04 25 0 697 0
30MAR27 45.00 P 0.00 0.00 0.00 3.67 -0.05 25 0 163 0
30MAR27 46.00 P 0.00 0.00 0.00 4.23 -0.05 25 0 250 0
30MAR27 47.00 P 0.00 0.00 0.00 4.80 -0.05 25 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.44 -0.06 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 6.09 +0.12 25 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 6.60 -0.06 24 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.69 -0.04 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.77 +0.01 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.95 +0.07 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.17 +0.07 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.46 +0.08 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.78 +0.08 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.20 +0.05 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.71 +0.07 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.18 +0.04 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.67 +0.05 30 0 0 0
TOTAL PUT 15,758 117,338 +4,666
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$ 27.44
22MAY26 17.00 C 0.00 0.00 0.00 10.44 +0.14 0 0 0 0
22MAY26 17.50 C 0.00 0.00 0.00 9.94 +0.14 0 0 0 0
22MAY26 18.00 C 0.00 0.00 0.00 9.44 +0.14 0 0 0 0
22MAY26 18.50 C 0.00 0.00 0.00 8.94 +0.14 0 0 0 0
22MAY26 19.00 C 0.00 0.00 0.00 8.44 +0.14 0 0 0 0
22MAY26 19.50 C 0.00 0.00 0.00 7.94 +0.14 0 0 0 0
22MAY26 20.00 C 0.00 0.00 0.00 7.44 +0.14 0 0 0 0
22MAY26 21.00 C 0.00 0.00 0.00 6.44 +0.14 0 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 5.44 +0.14 0 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 4.44 +0.14 0 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 3.44 +0.14 0 0 0 0
22MAY26 25.00 C 1.90 1.90 1.84 2.44 +0.14 0 60 0 -30
22MAY26 26.00 C 0.91 1.04 0.91 1.44 +0.14 0 60 0 -30
22MAY26 27.00 C 0.40 0.73 0.40 0.44 +0.03 0 230 82 -1,475
22MAY26 28.00 C 0.01 0.03 0.01 0.00 -0.03 0 343 1,226 +135
22MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
22MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
22MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
22MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 11.95 +0.14 160 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.45 +0.14 150 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.95 +0.14 141 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.45 +0.14 133 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.95 +0.14 124 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.45 +0.14 116 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.95 +0.14 108 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.45 +0.14 100 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.95 +0.14 93 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.45 +0.14 85 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.45 +0.14 71 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.45 +0.14 56 0 22 0
28MAY26 23.00 C 0.00 0.00 0.00 4.45 +0.14 41 0 6 0
28MAY26 24.00 C 0.00 0.00 0.00 3.45 +0.14 0 0 522 0
28MAY26 25.00 C 2.40 2.40 2.40 2.45 +0.13 0 1 1,274 0
28MAY26 26.00 C 1.12 1.70 1.12 1.45 +0.09 0 90 3,037 -90
28MAY26 27.00 C 0.45 0.85 0.39 0.63 +0.05 25 409 4,350 -155
28MAY26 28.00 C 0.11 0.23 0.11 0.18 +0.01 27 273 4,192 +266
28MAY26 29.00 C 0.04 0.08 0.04 0.03 0.00 28 326 3,982 -32
28MAY26 30.00 C 0.01 0.02 0.01 0.01 0.00 34 113 7,008 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,658 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,453 0
28MAY26 33.00 C 0.01 0.01 0.01 0.01 0.00 63 200 1,413 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 894 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 117 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 124 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,033 0
29MAY26 17.00 C 0.00 0.00 0.00 10.45 +0.14 116 0 0 0
29MAY26 17.50 C 0.00 0.00 0.00 9.95 +0.14 108 0 0 0
29MAY26 18.00 C 0.00 0.00 0.00 9.45 +0.14 100 0 0 0
29MAY26 18.50 C 0.00 0.00 0.00 8.95 +0.14 92 0 0 0
29MAY26 19.00 C 0.00 0.00 0.00 8.45 +0.14 83 0 0 0
29MAY26 19.50 C 0.00 0.00 0.00 7.95 +0.14 74 0 0 0
29MAY26 20.00 C 0.00 0.00 0.00 7.45 +0.14 59 0 0 0
29MAY26 21.00 C 0.00 0.00 0.00 6.45 +0.14 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 3.45 +0.14 0 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 2.46 +0.13 32 0 0 0
29MAY26 26.00 C 1.15 1.72 1.14 1.50 +0.09 29 240 210 +210
29MAY26 27.00 C 0.83 0.88 0.70 0.70 +0.04 29 130 116 +98
29MAY26 28.00 C 0.18 0.33 0.18 0.25 +0.01 30 30 263 +6
29MAY26 29.00 C 0.11 0.11 0.10 0.06 -0.01 31 25 204 0
29MAY26 30.00 C 0.04 0.04 0.04 0.01 -0.01 31 200 258 +130
29MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.96 +0.14 120 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.46 +0.14 113 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.96 +0.14 105 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.46 +0.14 97 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.96 +0.14 89 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.46 +0.14 79 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.96 +0.14 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.46 +0.16 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.96 +0.15 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 11.46 +0.08 0 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.96 +0.14 0 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 10.46 +0.13 0 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.96 +0.13 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.47 +0.14 62 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.97 +0.14 58 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.47 +0.06 53 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.97 +0.14 49 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 7.47 +0.14 45 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 6.47 +0.14 34 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 5.47 +0.09 0 0 572 -194
29JUN26 23.00 C 0.00 0.00 0.00 4.48 +0.14 31 0 481 0
29JUN26 24.00 C 0.00 0.00 0.00 3.50 +0.14 29 0 1,582 0
29JUN26 25.00 C 0.00 0.00 0.00 2.55 +0.18 27 0 2,499 0
29JUN26 26.00 C 1.46 1.54 1.46 1.77 +0.18 29 53 6,114 +30
29JUN26 27.00 C 0.88 1.16 0.88 1.11 +0.13 29 178 5,857 -58
29JUN26 28.00 C 0.48 0.74 0.45 0.66 +0.09 29 76 3,124 -21
29JUN26 29.00 C 0.27 0.45 0.27 0.39 +0.08 30 149 2,574 +43
29JUN26 30.00 C 0.21 0.28 0.21 0.21 +0.06 30 80 4,297 0
29JUN26 31.00 C 0.17 0.18 0.17 0.10 +0.03 30 37 2,727 +7
29JUN26 32.00 C 0.12 0.12 0.12 0.05 +0.02 30 60 2,065 -30
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 1,397 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 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 0.02 0.02 0.02 0.01 0.00 46 10 436 +10
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 636 0
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 54 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 10.46 +0.13 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.96 +0.13 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.47 +0.14 53 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.97 +0.14 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.47 +0.06 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.97 +0.14 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.47 +0.14 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.47 +0.14 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.48 +0.10 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.50 +0.14 31 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 3.58 +0.16 31 0 147 0
30JUL26 25.00 C 0.00 0.00 0.00 2.74 +0.15 30 0 665 0
30JUL26 26.00 C 0.00 0.00 0.00 1.98 +0.15 29 0 628 0
30JUL26 27.00 C 1.24 1.45 1.24 1.44 +0.15 30 114 977 +54
30JUL26 28.00 C 1.03 1.03 1.03 1.02 +0.14 30 20 1,324 +20
30JUL26 29.00 C 0.56 0.75 0.56 0.72 +0.10 31 351 997 -68
30JUL26 30.00 C 0.40 0.55 0.40 0.49 +0.09 31 136 980 +136
30JUL26 31.00 C 0.42 0.42 0.41 0.32 +0.07 31 98 1,224 +40
30JUL26 32.00 C 0.32 0.32 0.31 0.21 +0.06 31 60 1,405 0
30JUL26 33.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 598 0
30JUL26 34.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 499 0
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 10.47 +0.14 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.97 +0.14 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.47 +0.14 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.97 +0.14 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.47 +0.06 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.97 +0.14 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.47 +0.14 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.47 +0.14 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.48 +0.10 28 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 4.55 +0.14 31 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 3.69 +0.13 31 0 31 0
28AUG26 25.00 C 0.00 0.00 0.00 2.93 +0.13 30 0 249 0
28AUG26 26.00 C 2.33 2.33 2.33 2.22 +0.11 29 1 1,400 -1
28AUG26 27.00 C 1.74 1.74 1.72 1.71 +0.10 30 168 723 +108
28AUG26 28.00 C 1.07 1.33 1.07 1.30 +0.09 30 90 432 +86
28AUG26 29.00 C 0.00 0.00 0.00 0.98 +0.10 30 0 305 0
28AUG26 30.00 C 0.00 0.00 0.00 0.75 +0.07 31 0 878 0
28AUG26 31.00 C 0.00 0.00 0.00 0.54 +0.06 31 0 141 0
28AUG26 32.00 C 0.00 0.00 0.00 0.38 +0.05 31 0 143 0
28AUG26 33.00 C 0.39 0.39 0.39 0.26 +0.04 31 30 30 +22
28AUG26 34.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 231 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 14.96 +0.14 72 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.46 +0.14 68 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.96 +0.14 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.46 +0.14 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.96 +0.14 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.46 +0.14 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.96 +0.14 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.46 +0.08 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.96 +0.14 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.47 +0.14 48 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.97 +0.14 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.47 +0.14 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.97 +0.14 40 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.47 +0.06 37 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.97 +0.14 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 7.47 +0.13 31 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.50 +0.13 33 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 5.58 +0.12 34 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 4.60 -0.02 29 0 2,003 0
29SEP26 24.00 C 0.00 0.00 0.00 3.99 +0.11 34 0 701 0
29SEP26 25.00 C 2.68 2.72 2.68 3.33 +0.10 34 20 833 +10
29SEP26 26.00 C 0.00 0.00 0.00 2.67 +0.09 32 0 2,008 0
29SEP26 27.00 C 1.51 1.51 1.51 2.18 +0.08 33 67 3,368 +67
29SEP26 28.00 C 0.00 0.00 0.00 1.76 +0.07 33 0 1,584 0
29SEP26 29.00 C 0.00 0.00 0.00 1.41 +0.07 33 0 2,466 0
29SEP26 30.00 C 0.00 0.00 0.00 1.12 +0.06 33 0 1,018 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 +0.05 33 0 481 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 +0.04 33 0 472 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 +0.03 33 0 583 0
29SEP26 34.00 C 0.00 0.00 0.00 0.40 +0.02 33 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 +0.02 34 0 788 0
29SEP26 36.00 C 0.30 0.30 0.30 0.24 +0.01 34 30 1,235 +30
29SEP26 37.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.46 +0.14 44 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.96 +0.14 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.46 +0.14 0 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.96 +0.14 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.46 +0.08 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.96 +0.14 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.47 +0.14 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.97 +0.14 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.47 +0.14 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.97 +0.14 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.48 +0.07 31 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 +0.14 31 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 7.52 +0.14 30 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 6.64 +0.14 30 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 5.65 -0.04 26 0 969 0
30DEC26 23.00 C 0.00 0.00 0.00 4.93 -0.02 28 0 817 0
30DEC26 24.00 C 0.00 0.00 0.00 4.40 +0.13 30 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.78 +0.12 30 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 3.12 +0.10 29 0 2,774 0
30DEC26 27.00 C 0.00 0.00 0.00 2.64 +0.10 29 0 692 0
30DEC26 28.00 C 0.00 0.00 0.00 2.22 +0.10 30 0 1,866 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 +0.09 30 0 1,178 0
30DEC26 30.00 C 0.00 0.00 0.00 1.54 +0.07 30 0 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 1.26 +0.06 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 1.04 +0.06 30 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 +0.05 30 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 +0.05 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 +0.05 30 0 411 0
30DEC26 36.00 C 0.51 0.51 0.51 0.47 +0.03 31 5 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 623 0
30DEC26 42.00 C 0.24 0.24 0.23 0.12 +0.01 31 135 313 +135
30MAR27 16.50 C 0.00 0.00 0.00 10.97 +0.15 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.47 +0.14 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.97 +0.14 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.47 +0.12 27 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.97 +0.09 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.48 +0.05 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.13 +0.14 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.52 -0.05 23 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.90 +0.13 29 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.95 -0.06 26 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 5.42 +0.27 29 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 4.62 +0.11 27 0 26 0
30MAR27 25.00 C 0.00 0.00 0.00 4.05 +0.11 28 0 1,679 0
30MAR27 26.00 C 0.00 0.00 0.00 3.52 +0.10 28 0 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 3.04 +0.09 28 0 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.62 +0.09 28 0 6,997 0
30MAR27 29.00 C 0.00 0.00 0.00 2.25 +0.08 28 0 300 0
30MAR27 30.00 C 0.00 0.00 0.00 1.91 +0.07 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.64 +0.07 28 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.38 +0.06 28 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 1.17 +0.06 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.98 +0.04 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 +0.05 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.73 +0.05 29 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.61 +0.04 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 +0.03 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 75 0
30MAR27 40.00 C 0.47 0.47 0.47 0.35 +0.02 29 5 77 +5
30MAR27 41.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 178 0
TOTAL CALL 4,703 168,567 -536
22MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
22MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
22MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 994 0
22MAY26 27.00 P 0.10 0.25 0.01 0.00 -0.11 0 250 629 +45
22MAY26 28.00 P 1.10 1.10 0.34 0.56 -0.19 0 74 0 -112
22MAY26 29.00 P 1.32 1.46 1.32 1.56 -0.19 0 130 0 -100
22MAY26 30.00 P 0.00 0.00 0.00 2.56 -0.22 0 0 0 -30
22MAY26 31.00 P 0.00 0.00 0.00 3.56 -0.25 0 0 0 0
22MAY26 32.00 P 0.00 0.00 0.00 4.56 -0.26 0 0 0 0
22MAY26 33.00 P 0.00 0.00 0.00 5.56 -0.25 0 0 0 0
22MAY26 34.00 P 0.00 0.00 0.00 6.56 -0.34 0 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 7.56 -0.27 0 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 8.56 -0.27 0 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 9.56 -0.27 0 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 10.56 -0.25 0 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 11.56 -0.25 0 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 12.56 -0.26 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 180 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 171 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 162 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 153 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,315 0
28MAY26 22.00 P 0.01 0.01 0.01 0.01 0.00 76 150 2,721 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,229 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,100 0
28MAY26 25.00 P 0.03 0.03 0.02 0.01 0.00 36 12 4,004 -12
28MAY26 26.00 P 0.11 0.12 0.04 0.03 -0.03 28 254 6,199 -3
28MAY26 27.00 P 0.47 0.47 0.18 0.20 -0.09 27 368 4,005 +65
28MAY26 28.00 P 1.00 1.00 0.60 0.74 -0.14 28 14 2,743 0
28MAY26 29.00 P 1.37 1.56 1.37 1.62 -0.15 35 40 3,450 0
28MAY26 30.00 P 2.77 2.77 2.77 2.62 -0.16 50 6 2,075 0
28MAY26 31.00 P 0.00 0.00 0.00 3.61 -0.20 61 0 668 0
28MAY26 32.00 P 0.00 0.00 0.00 4.61 -0.23 73 0 891 0
28MAY26 33.00 P 0.00 0.00 0.00 5.58 -0.29 73 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 6.58 -0.32 83 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 7.58 -0.32 93 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 8.58 -0.29 101 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 9.58 -0.29 110 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 10.58 -0.29 118 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 11.58 -0.30 126 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 12.58 -0.29 134 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 13.57 -0.30 132 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 14.57 -0.30 139 0 9 0
29MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY26 25.00 P 0.03 0.03 0.03 0.01 -0.01 33 45 45 +45
29MAY26 26.00 P 0.10 0.10 0.06 0.06 -0.04 31 10 181 +6
29MAY26 27.00 P 0.43 0.47 0.19 0.28 -0.10 31 53 163 +13
29MAY26 28.00 P 0.74 0.74 0.70 0.82 -0.14 32 5 62 +2
29MAY26 29.00 P 1.74 1.74 1.53 1.64 -0.16 35 320 220 +190
29MAY26 30.00 P 0.00 0.00 0.00 2.62 -0.16 46 0 0 0
29MAY26 31.00 P 0.00 0.00 0.00 3.61 -0.20 56 0 0 0
29MAY26 32.00 P 0.00 0.00 0.00 4.61 -0.23 68 0 0 0
29MAY26 33.00 P 0.00 0.00 0.00 5.59 -0.28 72 0 0 0
29MAY26 34.00 P 0.00 0.00 0.00 6.58 -0.32 78 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 7.58 -0.34 86 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 8.58 -0.31 94 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 9.58 -0.29 102 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 10.58 -0.30 110 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 11.58 -0.30 117 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 12.58 -0.35 125 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 573 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,380 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,609 0
29JUN26 23.00 P 0.07 0.07 0.06 0.06 +0.01 31 120 4,769 0
29JUN26 24.00 P 0.15 0.15 0.12 0.14 +0.01 30 142 2,441 +141
29JUN26 25.00 P 0.38 0.41 0.27 0.31 -0.01 29 640 8,445 -352
29JUN26 26.00 P 0.81 0.81 0.53 0.62 -0.02 30 231 3,577 -93
29JUN26 27.00 P 1.30 1.30 0.99 1.08 -0.04 30 29 4,606 +6
29JUN26 28.00 P 1.91 1.91 1.67 1.70 -0.06 31 69 3,222 +38
29JUN26 29.00 P 2.77 2.80 2.31 2.48 -0.06 32 249 1,522 +249
29JUN26 30.00 P 3.50 3.50 3.50 3.34 -0.09 34 6 496 0
29JUN26 31.00 P 0.00 0.00 0.00 4.27 -0.12 37 0 2,562 0
29JUN26 32.00 P 0.00 0.00 0.00 5.10 -0.28 30 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 6.19 -0.12 43 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.17 -0.12 46 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 8.15 -0.23 49 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 9.13 -0.13 51 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.12 -0.12 54 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.11 -0.32 56 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.10 -0.30 58 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.10 -0.34 61 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.10 -0.33 65 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.09 -0.29 66 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 96 0
30JUL26 22.00 P 0.10 0.10 0.10 0.09 +0.01 30 2 890 0
30JUL26 23.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 971 0
30JUL26 24.00 P 0.32 0.32 0.32 0.35 +0.01 30 2 1,391 -2
30JUL26 25.00 P 0.59 0.59 0.57 0.60 0.00 30 33 1,823 0
30JUL26 26.00 P 1.16 1.16 0.87 0.95 -0.02 30 82 2,673 +16
30JUL26 27.00 P 1.41 1.44 1.40 1.46 -0.01 31 167 1,523 +60
30JUL26 28.00 P 1.96 1.96 1.96 2.08 -0.01 32 1 1,978 +1
30JUL26 29.00 P 0.00 0.00 0.00 2.78 -0.03 32 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 3.47 -0.05 30 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.32 -0.07 31 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.37 -0.09 37 0 86 0
30JUL26 33.00 P 0.00 0.00 0.00 6.31 -0.13 39 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 7.26 -0.18 41 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 8.22 -0.23 43 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 9.18 -0.28 43 0 144 0
30JUL26 37.00 P 0.00 0.00 0.00 10.15 -0.28 44 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.13 -0.30 46 0 64 0
30JUL26 39.00 P 0.00 0.00 0.00 12.12 -0.28 48 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.11 -0.33 49 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.10 -0.33 50 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 0.00 31 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 0.00 31 0 77 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 0.00 30 0 388 0
28AUG26 23.00 P 0.27 0.27 0.27 0.31 -0.02 30 10 795 +10
28AUG26 24.00 P 0.46 0.46 0.46 0.52 -0.04 30 15 1,026 0
28AUG26 25.00 P 0.00 0.00 0.00 0.81 -0.06 30 0 2,895 0
28AUG26 26.00 P 1.42 1.42 1.42 1.22 -0.05 31 14 325 0
28AUG26 27.00 P 1.63 1.63 1.63 1.74 -0.04 31 30 386 +30
28AUG26 28.00 P 0.00 0.00 0.00 2.34 -0.05 32 0 944 0
28AUG26 29.00 P 0.00 0.00 0.00 3.02 -0.06 32 0 740 0
28AUG26 30.00 P 0.00 0.00 0.00 3.67 -0.07 31 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.47 -0.08 31 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 5.48 -0.10 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.41 -0.11 37 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 7.35 -0.14 39 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 8.29 -0.19 40 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.24 -0.25 41 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 10.20 -0.24 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.16 -0.27 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.14 -0.26 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.11 -0.33 43 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.11 -0.32 45 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 35 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 35 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 34 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 35 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 34 0 371 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 34 0 1,288 0
29SEP26 20.00 P 0.18 0.18 0.18 0.14 -0.01 34 1 784 -1
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 7,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.01 34 0 1,445 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.02 34 0 4,243 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 -0.03 34 10 973 +10
29SEP26 25.00 P 1.24 1.24 1.24 1.25 -0.04 34 9 3,869 -9
29SEP26 26.00 P 2.00 2.00 1.96 1.68 -0.05 34 31 981 0
29SEP26 27.00 P 0.00 0.00 0.00 2.19 -0.06 35 0 751 0
29SEP26 28.00 P 2.94 2.94 2.94 2.77 -0.07 35 2 981 0
29SEP26 29.00 P 4.08 4.08 4.00 3.43 -0.07 35 90 1,407 +60
29SEP26 30.00 P 0.00 0.00 0.00 4.15 -0.09 36 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 4.93 -0.10 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 -0.11 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.63 -0.11 38 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.54 -0.12 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 -0.13 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.45 -0.13 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.43 -0.13 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.43 -0.14 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.44 -0.14 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.46 -0.13 54 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.48 -0.14 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.50 -0.14 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 0.00 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 0.00 30 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 0.00 30 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 0.00 31 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 0.00 31 0 148 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 0.00 31 0 3,423 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 0.00 31 0 759 0
30DEC26 22.00 P 0.77 0.77 0.62 0.60 -0.01 31 4 857 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 -0.01 31 0 889 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.01 31 0 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.02 31 0 1,773 0
30DEC26 26.00 P 0.00 0.00 0.00 2.01 -0.03 31 0 624 0
30DEC26 27.00 P 2.97 2.97 2.97 2.52 -0.04 31 30 335 -30
30DEC26 28.00 P 3.37 3.37 3.37 3.10 -0.04 31 30 592 0
30DEC26 29.00 P 4.36 4.36 4.08 3.63 -0.16 30 90 733 -30
30DEC26 30.00 P 0.00 0.00 0.00 4.43 -0.07 32 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 5.18 -0.07 32 0 222 0
30DEC26 32.00 P 6.52 6.52 6.52 5.98 -0.08 33 30 62 +30
30DEC26 33.00 P 0.00 0.00 0.00 6.81 -0.10 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.69 -0.10 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.60 -0.11 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.53 -0.12 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.49 -0.12 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.47 -0.13 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.46 -0.14 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.47 -0.14 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.48 -0.14 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.50 -0.15 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 0.00 29 0 321 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 0.00 30 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 0.00 29 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 0.00 29 0 154 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 0.00 29 0 107 0
30MAR27 19.50 P 0.00 0.00 0.00 0.32 0.00 29 0 95 0
30MAR27 20.00 P 0.00 0.00 0.00 0.39 -0.01 29 0 192 0
30MAR27 21.00 P 0.00 0.00 0.00 0.57 -0.01 29 0 112 0
30MAR27 22.00 P 0.90 0.90 0.90 0.80 -0.01 29 2 353 -2
30MAR27 23.00 P 1.31 1.31 1.31 1.08 -0.02 29 2 3,666 +2
30MAR27 24.00 P 0.00 0.00 0.00 1.41 -0.02 29 0 145 0
30MAR27 25.00 P 2.26 2.26 2.26 1.82 -0.03 30 1 1,409 0
30MAR27 26.00 P 2.55 2.55 2.55 2.28 -0.04 30 1 6,332 -1
30MAR27 27.00 P 3.14 3.14 3.14 2.79 -0.05 30 1 8,215 -1
30MAR27 28.00 P 0.00 0.00 0.00 3.37 -0.05 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.00 -0.06 30 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 4.67 -0.07 30 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.41 -0.07 31 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.18 -0.08 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.99 -0.09 31 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.84 -0.10 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.72 -0.10 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.63 -0.11 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.56 -0.12 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.53 -0.12 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.50 -0.13 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.50 -0.13 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.50 -0.14 40 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 15.51 -0.14 42 0 0 0
TOTAL PUT 3,907 188,871 +241
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 0.00 308 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 273 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.16 0.00 272 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.14 0.00 286 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.12 0.00 283 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.10 0.00 273 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.09 0.00 281 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.07 -0.01 260 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.06 -0.01 258 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.05 -0.01 253 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.04 -0.01 244 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.03 -0.01 231 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.02 -0.01 213 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 -0.01 185 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 494 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 275 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.04 0.00 273 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 0.00 287 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.10 0.00 285 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.13 0.00 274 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.17 0.00 283 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.20 -0.01 263 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 -0.01 260 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.29 0.00 281 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 0.00 272 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 0.00 262 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 0.00 274 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 -0.01 259 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.51 0.00 270 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 0.00 279 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$ 15.66
28MAY26 8.50 C 0.00 0.00 0.00 7.16 +0.06 0 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 6.91 +0.06 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.41 +0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.16 +0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.91 +0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.66 +0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.16 +0.05 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.66 +0.05 0 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.16 +0.05 0 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 3.67 +0.06 88 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 3.17 -0.02 75 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 2.67 -0.01 63 0 940 0
28MAY26 13.50 C 0.00 0.00 0.00 2.17 +0.06 51 0 1,030 0
28MAY26 14.00 C 1.64 1.64 1.64 1.67 +0.01 40 10 432 0
28MAY26 14.50 C 0.00 0.00 0.00 1.17 +0.05 28 0 268 0
28MAY26 15.00 C 0.69 0.69 0.69 0.71 +0.02 31 1 817 -1
28MAY26 15.50 C 0.00 0.00 0.00 0.35 0.00 32 0 522 0
28MAY26 16.00 C 0.16 0.16 0.16 0.13 -0.02 32 116 290 -52
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 700 0
28MAY26 17.00 C 0.02 0.02 0.02 0.01 -0.01 35 1 1,638 -1
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 262 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 257 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 82 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.18 +0.06 0 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 6.91 +0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.42 +0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.17 +0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.92 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.67 +0.04 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.16 +0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.66 +0.02 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.17 +0.03 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.68 +0.07 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.19 0.00 0 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.71 +0.03 33 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.24 +0.05 33 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 1.79 +0.03 32 0 987 0
29JUN26 14.50 C 0.00 0.00 0.00 1.39 +0.02 33 0 1,068 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 +0.02 32 0 209 0
29JUN26 15.50 C 0.77 0.77 0.77 0.74 0.00 33 15 612 0
29JUN26 16.00 C 0.00 0.00 0.00 0.51 +0.01 33 0 979 0
29JUN26 16.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 175 0
29JUN26 17.00 C 0.27 0.27 0.23 0.21 -0.02 33 12 741 0
29JUN26 17.50 C 0.18 0.18 0.18 0.13 -0.01 33 7 499 +5
29JUN26 18.00 C 0.11 0.11 0.11 0.08 -0.01 34 20 406 +20
29JUN26 18.50 C 0.08 0.08 0.08 0.05 0.00 34 9 83 +9
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 35 0 154 0
29JUN26 19.50 C 0.04 0.04 0.04 0.02 0.00 36 27 70 -2
29JUN26 20.00 C 0.03 0.03 0.03 0.01 0.00 35 24 100 -24
29JUN26 21.00 C 0.02 0.02 0.02 0.01 0.00 41 60 40 -30
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 6.92 +0.05 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.42 +0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.17 +0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.93 +0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.68 +0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.19 +0.05 33 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.69 +0.04 26 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.20 +0.01 30 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.74 +0.04 33 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.29 +0.04 33 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.88 +0.03 33 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 1.51 +0.02 33 0 29 0
30JUL26 15.00 C 1.24 1.24 1.24 1.20 +0.02 34 15 104 +15
30JUL26 15.50 C 0.94 0.94 0.94 0.92 0.00 33 15 39 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.70 -0.01 33 0 71 0
30JUL26 16.50 C 0.53 0.53 0.53 0.53 -0.01 34 3 109 +3
30JUL26 17.00 C 0.00 0.00 0.00 0.39 -0.01 34 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.28 -0.01 34 0 64 0
30JUL26 18.00 C 0.24 0.24 0.24 0.20 -0.01 34 38 190 +38
30JUL26 18.50 C 0.20 0.20 0.20 0.14 -0.01 34 30 31 +1
30JUL26 19.00 C 0.15 0.15 0.15 0.10 0.00 34 34 76 +34
30JUL26 19.50 C 0.12 0.12 0.11 0.07 0.00 34 50 101 0
30JUL26 20.00 C 0.09 0.09 0.09 0.05 0.00 34 15 127 -15
30JUL26 21.00 C 0.06 0.06 0.06 0.02 -0.01 34 5 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 6.18 +0.06 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.93 +0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.68 +0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.19 +0.05 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.70 +0.04 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.23 +0.03 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.80 +0.04 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.01 +0.04 34 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.67 +0.03 34 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 1.38 +0.02 34 0 30 0
28AUG26 15.50 C 1.16 1.16 1.14 1.12 +0.01 34 29 80 +29
28AUG26 16.00 C 0.93 0.93 0.93 0.91 0.00 35 15 123 +15
28AUG26 16.50 C 0.00 0.00 0.00 0.74 +0.01 35 0 115 0
28AUG26 17.00 C 0.63 0.63 0.63 0.59 +0.01 35 10 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.46 +0.01 35 0 225 0
28AUG26 18.00 C 0.00 0.00 0.00 0.36 +0.01 35 0 54 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 0.00 35 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.16 0.00 35 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.12 0.00 35 0 85 0
28AUG26 21.00 C 0.00 0.00 0.00 0.07 0.00 35 0 76 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.93 +0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.68 +0.06 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.42 +0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.93 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.68 +0.05 0 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.68 +0.04 0 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.22 +0.07 36 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 +0.06 34 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.28 +0.04 33 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.90 +0.08 36 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 +0.04 36 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 +0.04 36 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.87 +0.03 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 +0.07 35 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 +0.02 34 0 560 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 +0.02 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 +0.01 35 0 138 0
29SEP26 17.00 C 0.77 0.77 0.77 0.76 0.00 35 15 178 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.64 +0.01 36 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 +0.01 36 0 66 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.01 36 0 25 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 0.00 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 +0.01 36 0 40 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 0.00 36 0 216 0
30DEC26 8.50 C 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.93 +0.06 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.42 +0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.19 +0.06 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.94 +0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.68 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.18 +0.04 0 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.71 +0.04 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.26 +0.04 31 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 +0.03 30 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.44 +0.04 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.09 +0.04 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.85 +0.12 35 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 +0.03 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.25 +0.03 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.97 +0.06 34 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 +0.02 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.49 +0.02 34 0 84 0
30DEC26 16.50 C 0.00 0.00 0.00 1.30 +0.01 34 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 +0.01 34 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 +0.01 34 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 0.00 34 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.01 35 0 87 0
30DEC26 19.00 C 0.68 0.68 0.68 0.67 0.00 35 6 109 +6
30DEC26 19.50 C 0.00 0.00 0.00 0.58 0.00 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 0.00 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.94 +0.06 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.70 +0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.46 +0.06 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.22 +0.05 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.94 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.68 -0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.23 -0.05 28 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.80 +0.07 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.39 +0.04 29 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.02 +0.04 30 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 +0.04 31 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.34 +0.03 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.03 +0.03 32 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.84 +0.12 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.56 +0.11 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.31 +0.03 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.01 +0.03 33 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.81 +0.03 33 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.61 +0.02 33 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.44 +0.01 33 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.30 +0.02 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.19 +0.04 34 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 -0.01 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.95 +0.01 34 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.85 +0.01 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.75 +0.01 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.01 35 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.01 34 0 71 0
TOTAL CALL 582 27,180 +80
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 170 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 508 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,077 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 379 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 242 0
28MAY26 14.50 P 0.02 0.02 0.02 0.01 -0.02 34 84 788 +79
28MAY26 15.00 P 0.05 0.06 0.05 0.05 -0.04 32 80 1,319 +80
28MAY26 15.50 P 0.18 0.20 0.18 0.18 -0.07 31 393 1,453 +267
28MAY26 16.00 P 0.00 0.00 0.00 0.45 -0.10 30 0 361 0
28MAY26 16.50 P 0.80 0.80 0.80 0.89 -0.06 37 1 131 0
28MAY26 17.00 P 1.25 1.25 1.25 1.34 -0.07 0 2 7 0
28MAY26 17.50 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.37 -0.07 88 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.87 -0.07 97 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.37 -0.07 106 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.37 -0.07 123 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.37 -0.07 138 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 311 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 669 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 519 0
29JUN26 14.00 P 0.16 0.16 0.15 0.16 -0.03 33 12 400 +11
29JUN26 14.50 P 0.27 0.27 0.26 0.28 -0.04 33 15 308 -13
29JUN26 15.00 P 0.46 0.46 0.42 0.45 -0.05 33 16 883 +16
29JUN26 15.50 P 0.70 0.70 0.70 0.68 -0.07 32 30 557 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 -0.07 33 0 500 0
29JUN26 16.50 P 1.27 1.27 1.27 1.35 -0.07 34 15 61 0
29JUN26 17.00 P 0.00 0.00 0.00 1.72 -0.07 32 0 70 0
29JUN26 17.50 P 0.00 0.00 0.00 2.15 -0.07 33 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 2.60 -0.11 32 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.13 -0.06 40 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.61 -0.04 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.10 -0.07 45 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.59 -0.07 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.58 -0.07 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.56 -0.04 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 755 0
30JUL26 13.00 P 0.12 0.12 0.12 0.12 -0.02 33 34 113 0
30JUL26 13.50 P 0.19 0.19 0.19 0.21 -0.02 34 1 56 0
30JUL26 14.00 P 0.30 0.30 0.30 0.32 -0.03 33 15 129 0
30JUL26 14.50 P 0.44 0.44 0.44 0.47 -0.04 33 30 114 -15
30JUL26 15.00 P 0.63 0.67 0.63 0.66 -0.06 33 17 232 -15
30JUL26 15.50 P 0.91 0.94 0.91 0.91 -0.06 33 9 121 +6
30JUL26 16.00 P 0.00 0.00 0.00 1.20 -0.07 33 0 163 0
30JUL26 16.50 P 0.00 0.00 0.00 1.55 -0.05 34 0 62 0
30JUL26 17.00 P 0.00 0.00 0.00 1.90 -0.06 33 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 2.29 -0.07 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.72 -0.06 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.21 -0.05 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.67 -0.05 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.14 -0.05 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.62 -0.05 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.60 -0.05 43 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.57 -0.04 44 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 0.05 -0.01 35 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 101 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 65 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 -0.02 35 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.46 -0.04 34 0 49 0
28AUG26 14.50 P 0.00 0.00 0.00 0.63 -0.04 34 0 80 0
28AUG26 15.00 P 0.00 0.00 0.00 0.84 -0.05 34 0 130 0
28AUG26 15.50 P 0.00 0.00 0.00 1.09 -0.05 34 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 1.38 -0.06 34 0 256 0
28AUG26 16.50 P 0.00 0.00 0.00 1.71 -0.05 34 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 2.06 -0.05 34 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.44 -0.05 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.84 -0.10 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.31 -0.06 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.76 -0.04 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.21 -0.04 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.68 -0.03 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.62 -0.04 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.59 -0.04 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 36 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 36 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 1,058 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 1,213 0
29SEP26 12.50 P 0.27 0.27 0.27 0.25 -0.01 36 50 356 -45
29SEP26 13.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 -0.02 36 0 201 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 -0.03 36 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.85 -0.03 36 0 98 0
29SEP26 15.00 P 0.00 0.00 0.00 1.08 -0.04 36 0 661 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 -0.04 37 0 575 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 -0.04 37 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 1.96 -0.01 37 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.24 -0.11 36 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.67 -0.05 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.07 -0.06 38 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.49 -0.06 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 -0.06 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.37 -0.06 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.83 -0.06 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.79 -0.05 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.74 -0.05 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 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 35 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 0.00 0.00 0.00 0.11 -0.01 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 139 0
30DEC26 11.50 P 0.28 0.28 0.28 0.24 -0.02 35 36 495 +36
30DEC26 12.00 P 0.00 0.00 0.00 0.34 -0.01 35 0 240 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.02 35 0 97 0
30DEC26 13.00 P 0.59 0.62 0.59 0.59 -0.02 35 25 184 +25
30DEC26 13.50 P 0.00 0.00 0.00 0.76 -0.02 35 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 -0.03 35 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 -0.03 35 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.40 -0.04 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.67 -0.04 36 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.96 -0.04 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.27 -0.05 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.61 -0.04 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.97 -0.05 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 -0.05 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.73 -0.06 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.14 -0.06 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.57 -0.05 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.00 -0.06 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.91 -0.06 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.86 -0.03 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 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 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 0.00 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 0.00 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 82 0
30MAR27 11.00 P 0.30 0.31 0.30 0.28 -0.01 34 20 100 +20
30MAR27 11.50 P 0.38 0.38 0.38 0.38 -0.01 35 10 75 +10
30MAR27 12.00 P 0.49 0.49 0.49 0.49 -0.01 35 10 134 +10
30MAR27 12.50 P 0.61 0.61 0.61 0.62 -0.02 34 10 251 +10
30MAR27 13.00 P 0.78 0.78 0.78 0.78 -0.03 35 50 152 +50
30MAR27 13.50 P 0.00 0.00 0.00 0.96 -0.02 35 0 10 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 -0.03 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.39 -0.03 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.64 -0.03 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.91 -0.03 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.20 -0.04 35 0 85 0
30MAR27 16.50 P 0.00 0.00 0.00 2.51 -0.04 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.84 -0.04 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.18 -0.05 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.55 -0.05 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.93 -0.05 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.33 -0.05 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.74 -0.05 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.16 -0.05 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.03 -0.06 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.95 -0.05 40 0 0 0
TOTAL PUT 965 28,754 +532
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$ 15.20
28MAY26 9.50 C 0.00 0.00 0.00 5.76 -0.02 224 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.51 -0.02 213 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.26 -0.02 202 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.76 -0.03 181 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.26 -0.03 162 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.76 -0.03 143 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.26 -0.03 125 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.71 -0.08 70 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.21 -0.08 57 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.71 -0.08 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.21 -0.08 32 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.71 -0.09 20 0 149 0
28MAY26 15.00 C 0.28 0.28 0.21 0.29 -0.08 22 29 462 -8
28MAY26 15.50 C 0.10 0.10 0.07 0.07 -0.04 23 45 647 -45
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.02 25 8 242 -8
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 251 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.51 -0.02 146 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.26 -0.06 140 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.01 -0.06 134 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.76 -0.06 128 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.51 -0.06 122 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.26 -0.07 117 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.76 -0.07 106 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.26 -0.06 95 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.76 -0.07 85 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.27 -0.02 77 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.71 -0.12 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.21 -0.13 42 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.71 -0.08 34 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 -0.08 26 0 46 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 -0.09 25 0 444 0
29JUN26 15.00 C 0.40 0.49 0.40 0.43 -0.05 27 34 1,006 0
29JUN26 15.50 C 0.25 0.28 0.25 0.23 -0.05 26 12 535 +12
29JUN26 16.00 C 0.12 0.12 0.12 0.12 -0.03 26 4 332 -4
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 185 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 29 0 313 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 22.00 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 5.26 -0.07 90 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.76 -0.07 82 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.27 -0.05 75 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.76 -0.07 66 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.27 -0.02 60 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.71 -0.12 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.21 -0.13 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.71 -0.08 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.24 -0.08 27 0 15 0
30JUL26 14.50 C 0.85 0.85 0.85 0.89 -0.05 28 1 68 0
30JUL26 15.00 C 0.58 0.65 0.58 0.62 -0.05 28 18 282 -3
30JUL26 15.50 C 0.40 0.46 0.37 0.43 -0.04 28 4 245 0
30JUL26 16.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 43 0
30JUL26 16.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 126 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.26 -0.07 76 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.76 -0.07 69 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.27 -0.08 63 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.76 -0.09 56 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.27 -0.07 50 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.71 -0.12 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.21 -0.14 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.73 -0.08 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.33 -0.07 28 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 1.05 -0.04 29 0 39 0
28AUG26 15.00 C 0.00 0.00 0.00 0.81 -0.03 29 0 33 0
28AUG26 15.50 C 0.00 0.00 0.00 0.60 -0.05 29 0 6 0
28AUG26 16.00 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 2 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.52 -0.01 86 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.27 -0.05 82 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.02 -0.05 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.77 -0.05 75 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.52 -0.05 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.27 -0.06 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.77 -0.09 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.27 -0.08 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 -0.08 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.27 -0.07 44 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.71 -0.12 32 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.25 -0.12 32 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.85 -0.07 31 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.54 -0.05 31 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 -0.04 31 0 68 0
29SEP26 15.00 C 0.93 0.93 0.93 1.00 -0.03 30 15 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 -0.02 31 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 -0.02 31 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.01 31 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.01 32 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 0.00 31 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 32 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 33 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 6.02 -0.05 59 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.77 -0.05 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.52 -0.05 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.27 -0.06 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.77 -0.09 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.27 -0.08 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.77 -0.08 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.27 -0.07 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.84 -0.08 31 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 0.00 31 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.18 -0.06 31 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 -0.07 31 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 -0.01 31 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 1.36 -0.05 30 0 274 0
30DEC26 15.50 C 0.00 0.00 0.00 1.15 -0.05 30 0 82 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 -0.05 30 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 -0.04 30 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.04 30 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 -0.02 31 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 -0.02 31 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.03 31 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.03 31 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.02 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 5.27 -0.06 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.77 -0.09 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.27 -0.08 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.77 -0.08 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.30 -0.06 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.96 -0.06 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.73 -0.05 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.43 -0.05 30 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 2.15 +0.03 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.84 -0.04 29 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 -0.03 29 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 -0.04 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.24 -0.03 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.03 29 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.93 -0.03 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.82 -0.02 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 -0.02 30 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.02 30 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 -0.01 30 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 15 0
TOTAL CALL 170 8,939 -56
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 499 0
28MAY26 14.00 P 0.05 0.05 0.05 0.01 -0.01 23 60 688 -60
28MAY26 14.50 P 0.12 0.12 0.10 0.08 -0.02 21 2 394 -2
28MAY26 15.00 P 0.50 0.50 0.35 0.35 +0.02 20 4 178 -2
28MAY26 15.50 P 0.00 0.00 0.00 0.81 +0.07 23 0 100 0
28MAY26 16.00 P 0.00 0.00 0.00 1.30 +0.08 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.80 +0.08 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.71 +0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.71 +0.11 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.21 +0.01 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.21 +0.11 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.21 +0.01 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 64 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 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 28 0 81 0
29JUN26 13.00 P 0.05 0.05 0.05 0.04 0.00 26 1 171 0
29JUN26 13.50 P 0.09 0.09 0.09 0.09 -0.01 25 1 176 +1
29JUN26 14.00 P 0.00 0.00 0.00 0.20 0.00 25 0 212 0
29JUN26 14.50 P 0.32 0.32 0.32 0.38 +0.01 25 1 421 0
29JUN26 15.00 P 0.68 0.68 0.58 0.63 +0.02 25 11 993 +9
29JUN26 15.50 P 0.00 0.00 0.00 0.99 +0.03 26 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 +0.01 22 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.84 +0.06 26 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.31 +0.07 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.71 +0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.71 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.21 +0.01 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.21 +0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.21 +0.01 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 0.00 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 0.07 +0.01 28 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 0.00 27 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 81 0
30JUL26 14.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 169 0
30JUL26 14.50 P 0.00 0.00 0.00 0.56 +0.02 26 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 0.82 +0.03 26 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.12 +0.03 26 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.48 +0.02 25 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.93 +0.06 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.37 +0.07 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.83 +0.11 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.71 +0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.71 +0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.21 +0.01 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 0.08 +0.01 29 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 +0.02 28 0 48 0
28AUG26 14.00 P 0.00 0.00 0.00 0.50 +0.02 28 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.71 +0.02 27 0 15 0
28AUG26 15.00 P 0.96 0.96 0.96 0.97 +0.04 27 15 38 +15
28AUG26 15.50 P 0.00 0.00 0.00 1.26 +0.02 27 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.60 +0.01 26 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.03 +0.04 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.45 +0.13 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.89 +0.15 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.74 0.00 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.21 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 81 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 31 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 73 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 83 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 0.00 31 0 158 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 0.00 31 0 272 0
29SEP26 14.00 P 0.00 0.00 0.00 0.72 +0.01 31 0 153 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 +0.02 31 0 79 0
29SEP26 15.00 P 1.37 1.37 1.37 1.25 +0.05 32 15 77 -15
29SEP26 15.50 P 0.00 0.00 0.00 1.56 +0.10 32 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 1.85 +0.06 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.21 0.00 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.60 -0.01 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.10 +0.07 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.55 +0.08 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.01 +0.08 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.49 +0.08 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.98 +0.08 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.46 +0.08 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.42 +0.04 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.39 +0.04 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 31 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 0.00 0.00 0.00 0.07 0.00 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 0.00 31 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 24 0
30DEC26 12.50 P 0.47 0.48 0.47 0.46 0.00 31 25 56 -5
30DEC26 13.00 P 0.00 0.00 0.00 0.62 +0.01 31 0 129 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 +0.01 31 0 182 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 +0.02 32 0 59 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 +0.02 32 0 46 0
30DEC26 15.00 P 0.00 0.00 0.00 1.54 +0.03 32 0 48 0
30DEC26 15.50 P 1.94 1.95 1.94 1.84 +0.03 32 30 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.11 -0.03 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.52 +0.04 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.90 +0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.30 +0.05 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.71 +0.05 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.15 +0.06 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.60 +0.06 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.06 +0.06 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.54 +0.07 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.52 +0.08 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.52 +0.08 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.01 30 0 9 0
30MAR27 12.00 P 0.46 0.46 0.46 0.47 +0.02 30 15 84 +15
30MAR27 12.50 P 0.00 0.00 0.00 0.59 0.00 30 0 31 0
30MAR27 13.00 P 0.00 0.00 0.00 0.78 +0.02 31 0 107 0
30MAR27 13.50 P 0.00 0.00 0.00 0.98 +0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.20 +0.03 31 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.45 +0.03 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.73 +0.04 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.02 +0.04 31 0 43 0
30MAR27 16.00 P 0.00 0.00 0.00 2.35 +0.05 31 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.69 +0.06 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.06 +0.06 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.44 +0.06 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.85 +0.07 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.26 +0.07 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.70 +0.07 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.14 +0.07 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.60 +0.07 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.55 +0.07 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.54 +0.08 40 0 0 0
TOTAL PUT 180 13,103 -44
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$ 12.60
28MAY26 8.25 C 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.10 +0.21 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.85 +0.21 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.60 +0.21 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.35 +0.21 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.10 +0.21 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.85 +0.21 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.60 +0.21 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.10 +0.20 0 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.60 +0.20 0 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 1.11 +0.21 36 0 242 0
28MAY26 12.00 C 0.64 0.64 0.64 0.62 +0.16 27 10 691 -10
28MAY26 12.50 C 0.24 0.24 0.23 0.24 +0.08 28 53 976 -2
28MAY26 13.00 C 0.06 0.06 0.06 0.05 +0.02 28 105 872 +100
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.87 +0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.62 +0.21 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.35 +0.19 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.10 +0.19 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.85 +0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.35 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.11 +0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.86 +0.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 +0.24 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.14 +0.21 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.66 +0.19 28 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.21 +0.17 27 0 284 0
29JUN26 12.00 C 0.88 0.88 0.88 0.84 +0.14 28 15 1,016 +15
29JUN26 12.50 C 0.45 0.51 0.45 0.51 +0.10 27 6 1,073 0
29JUN26 13.00 C 0.27 0.32 0.27 0.29 +0.05 27 32 1,465 -19
29JUN26 13.50 C 0.00 0.00 0.00 0.16 +0.04 28 0 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 619 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.39 +0.20 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.14 +0.20 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.85 +0.13 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.65 +0.20 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.18 +0.21 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.87 +0.13 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.63 +0.16 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.19 +0.17 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.74 +0.18 27 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.34 +0.15 28 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 0.97 +0.11 27 0 366 0
30JUL26 12.50 C 0.00 0.00 0.00 0.69 +0.11 27 0 100 0
30JUL26 13.00 C 0.00 0.00 0.00 0.46 +0.07 27 0 323 0
30JUL26 13.50 C 0.00 0.00 0.00 0.30 +0.06 27 0 208 0
30JUL26 14.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 204 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 28 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 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.89 +0.15 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.65 +0.16 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.40 +0.15 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.18 +0.17 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.92 +0.14 20 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.69 +0.14 25 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.25 +0.14 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.83 +0.17 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.45 +0.12 28 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.12 +0.11 28 0 15 0
28AUG26 12.50 C 0.74 0.74 0.74 0.82 +0.08 27 15 20 +6
28AUG26 13.00 C 0.61 0.61 0.61 0.62 +0.09 29 3 20 -1
28AUG26 13.50 C 0.00 0.00 0.00 0.44 +0.07 28 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.30 +0.05 28 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.66 +0.21 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.41 +0.20 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.89 +0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.67 +0.17 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.41 +0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 +0.15 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 +0.15 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.71 +0.13 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.26 +0.13 26 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.88 +0.17 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.51 +0.15 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.19 +0.13 28 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.10 28 0 207 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 +0.07 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 +0.06 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 +0.05 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.05 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.41 +0.18 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.91 +0.16 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.67 +0.15 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.44 +0.15 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.21 +0.15 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.98 +0.14 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 +0.13 25 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 +0.13 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 +0.16 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 +0.15 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.38 +0.17 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 1.09 +0.09 26 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 +0.08 26 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 +0.07 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 +0.06 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.07 27 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.06 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 +0.04 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.41 +0.18 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.18 +0.19 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.93 +0.16 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.71 +0.17 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.49 +0.16 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.30 +0.18 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.08 +0.13 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.90 +0.14 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.51 +0.13 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.18 +0.14 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.87 +0.15 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.58 +0.13 26 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.32 +0.10 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 +0.10 26 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.92 +0.08 26 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 +0.07 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 +0.07 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 +0.06 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 +0.06 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 +0.05 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
TOTAL CALL 239 13,697 +89
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 144 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 272 0
28MAY26 11.00 P 0.01 0.01 0.01 0.01 0.00 56 1 767 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,796 0
28MAY26 12.00 P 0.04 0.04 0.03 0.02 -0.05 29 23 488 -3
28MAY26 12.50 P 0.18 0.18 0.14 0.14 -0.12 29 64 420 +60
28MAY26 13.00 P 0.00 0.00 0.00 0.45 -0.19 29 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 0.90 -0.21 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.40 -0.21 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 1.90 -0.24 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.46 -0.20 97 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.96 -0.20 111 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.46 -0.20 123 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.95 -0.22 131 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.46 -0.19 147 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.96 -0.19 157 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.46 -0.18 167 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.96 -0.18 177 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,217 0
29JUN26 11.00 P 0.06 0.06 0.06 0.03 -0.02 28 1 1,832 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 2,442 0
29JUN26 12.00 P 0.22 0.22 0.21 0.20 -0.07 28 82 644 +2
29JUN26 12.50 P 0.38 0.38 0.38 0.39 -0.11 27 15 903 +15
29JUN26 13.00 P 0.66 0.66 0.66 0.67 -0.15 27 30 42 +30
29JUN26 13.50 P 0.00 0.00 0.00 1.02 -0.18 27 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.45 -0.19 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.91 -0.23 27 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.46 -0.20 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.96 -0.21 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.46 -0.20 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.95 -0.22 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.46 -0.19 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.96 -0.19 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.48 -0.16 74 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.96 -0.18 75 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 284 0
30JUL26 11.50 P 0.21 0.21 0.21 0.19 -0.04 28 10 340 -10
30JUL26 12.00 P 0.32 0.33 0.32 0.33 -0.07 28 16 154 +5
30JUL26 12.50 P 0.54 0.54 0.54 0.54 -0.08 28 14 90 0
30JUL26 13.00 P 0.82 0.82 0.79 0.82 -0.12 28 45 140 +45
30JUL26 13.50 P 0.00 0.00 0.00 1.17 -0.12 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.54 -0.16 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.96 -0.19 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.46 -0.20 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.96 -0.21 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.49 -0.18 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.96 -0.21 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.48 -0.17 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 211 0
28AUG26 11.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.28 -0.06 29 0 181 0
28AUG26 12.00 P 0.00 0.00 0.00 0.45 -0.07 29 0 65 0
28AUG26 12.50 P 0.65 0.66 0.65 0.66 -0.08 28 30 45 +3
28AUG26 13.00 P 0.00 0.00 0.00 0.92 -0.12 28 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.27 -0.12 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.62 -0.16 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.03 -0.18 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.52 -0.14 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.98 -0.19 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.49 -0.18 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.96 -0.21 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.48 -0.19 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 78 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.02 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.05 28 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 -0.07 29 0 12 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 -0.07 29 0 136 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 -0.09 29 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.12 -0.14 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 -0.14 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.81 -0.20 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 -0.16 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.70 -0.16 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.16 -0.15 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.63 -0.15 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 -0.14 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.60 -0.15 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.07 -0.15 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.56 -0.15 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.05 -0.15 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.02 27 0 40 0
30DEC26 10.00 P 0.18 0.18 0.18 0.17 -0.02 27 130 186 +130
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.05 27 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 -0.07 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 -0.08 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 -0.10 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.30 -0.10 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 -0.12 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 -0.18 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 -0.14 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.81 -0.14 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.24 -0.15 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 -0.14 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.16 -0.14 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 -0.13 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 -0.14 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.58 -0.14 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.07 -0.14 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 -0.03 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 51 0
30MAR27 10.50 P 0.41 0.41 0.41 0.37 -0.04 27 3 53 -3
30MAR27 11.00 P 0.00 0.00 0.00 0.49 -0.08 26 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 -0.06 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 -0.08 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.43 -0.10 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.75 -0.12 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.10 -0.14 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 -0.15 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.91 -0.12 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.32 -0.13 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.75 -0.14 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.20 -0.14 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.66 -0.17 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.15 -0.09 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.59 -0.20 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.08 -0.13 33 0 0 0
TOTAL PUT 464 21,126 +274
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$ 4.43
28MAY26 3.20 C 0.00 0.00 0.00 1.23 - 0 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.44 0.00 53 0 5 0
28MAY26 4.10 C 0.00 0.00 0.00 0.34 -0.01 42 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
28MAY26 4.40 C 0.08 0.09 0.08 0.08 0.00 27 326 356 +326
28MAY26 4.50 C 0.03 0.04 0.03 0.04 +0.01 30 836 1,237 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 1,605 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 1,263 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 1,213 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 336 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 152 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 164 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 176 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 207 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 235 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.64 -0.01 92 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.54 -0.01 86 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.44 -0.01 80 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.34 -0.01 74 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.24 -0.01 69 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.14 -0.01 63 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.04 -0.01 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.94 -0.03 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.84 -0.01 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.75 0.00 50 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 -0.01 39 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.34 -0.02 22 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 0.00 25 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 0.00 24 0 5,755 0
29JUN26 4.40 C 0.11 0.11 0.11 0.11 0.00 21 10 717 +10
29JUN26 4.50 C 0.08 0.08 0.08 0.07 0.00 22 150 1,085 +50
29JUN26 4.60 C 0.00 0.00 0.00 0.04 0.00 22 0 1,813 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 0.00 22 0 15,968 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 6,804 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 1,558 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 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 42 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.25 - 65 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 1.14 -0.01 52 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.05 0.00 55 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.95 -0.02 50 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.85 0.00 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.75 0.00 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.20 -0.01 23 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.14 -0.01 22 0 16 0
30JUL26 4.50 C 0.10 0.11 0.10 0.10 -0.01 22 200 360 +200
30JUL26 4.60 C 0.00 0.00 0.00 0.07 -0.01 22 0 342 0
30JUL26 4.70 C 0.06 0.06 0.06 0.05 0.00 22 30 442 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 688 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 472 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 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 44 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 51 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 3.20 C 0.00 0.00 0.00 1.25 - 56 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 1.15 -0.02 52 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.05 -0.02 48 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.85 -0.02 40 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.75 -0.02 36 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 -0.01 23 0 110 0
28AUG26 4.70 C 0.00 0.00 0.00 0.09 0.00 24 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 0.00 24 0 48 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 0.00 24 0 73 0
28AUG26 5.00 C 0.05 0.05 0.05 0.04 0.00 24 90 579 +90
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 26 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 40 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 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.64 -0.03 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.54 -0.03 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.44 -0.03 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.34 -0.03 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.25 -0.02 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.15 -0.02 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.05 -0.02 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.02 35 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.02 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 -0.03 21 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.02 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.01 23 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.01 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.01 24 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 1,206 0
29SEP26 4.60 C 0.14 0.14 0.14 0.15 -0.01 24 10 6,536 +10
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 24 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 24 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 24 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 25 0 2,643 0
29SEP26 5.25 C 0.04 0.04 0.04 0.04 0.00 26 5 1,014 0
29SEP26 5.50 C 0.03 0.03 0.03 0.02 0.00 25 10 2,855 -10
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 37 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 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.35 -0.02 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.25 -0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 -0.02 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.02 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 -0.03 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 0.00 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.01 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.01 23 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.01 23 0 94 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.01 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.01 23 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.01 23 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 1,289 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 986 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 716 0
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 0.00 24 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.25 - 31 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 1.15 -0.02 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.95 -0.02 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 -0.02 21 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 -0.02 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 0.00 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 0.00 22 0 59 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 0.00 23 0 3,050 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 0.00 22 0 2,509 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 0.00 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 -0.01 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 0.00 23 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 0.00 23 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 23 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 23 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 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 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 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
TOTAL CALL 1,667 127,404 +676
28MAY26 3.20 P 0.00 0.00 0.00 0.01 - 142 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1,608 0
28MAY26 4.30 P 0.01 0.01 0.01 0.02 0.00 29 30 1,448 +30
28MAY26 4.40 P 0.04 0.05 0.03 0.04 0.00 24 5,477 15,229 +3,000
28MAY26 4.50 P 0.10 0.10 0.07 0.10 +0.01 26 238 5,329 -1
28MAY26 4.60 P 0.16 0.16 0.16 0.17 0.00 0 9 2,901 -9
28MAY26 4.70 P 0.00 0.00 0.00 0.27 0.00 0 0 754 0
28MAY26 4.80 P 0.35 0.35 0.35 0.37 +0.01 0 20 40 -222
28MAY26 4.90 P 0.00 0.00 0.00 0.47 +0.01 0 0 445 0
28MAY26 5.00 P 0.56 0.56 0.56 0.57 +0.01 0 7 60 0
28MAY26 5.25 P 0.00 0.00 0.00 0.82 +0.01 0 0 69 0
28MAY26 5.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.32 +0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.02 0.00 21 8 1,278 0
29JUN26 4.10 P 0.04 0.04 0.04 0.04 0.00 21 3 2,698 -2
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 21 0 1,222 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 4,184 0
29JUN26 4.40 P 0.17 0.17 0.15 0.17 +0.01 21 520 6,420 +300
29JUN26 4.50 P 0.23 0.23 0.21 0.23 +0.01 19 42 3,591 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 0.00 18 0 3,776 0
29JUN26 4.70 P 0.39 0.39 0.39 0.40 +0.01 18 40 15,019 +40
29JUN26 4.80 P 0.00 0.00 0.00 0.50 +0.03 21 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.58 0.00 0 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.69 +0.03 0 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 +0.02 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.18 +0.01 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.92 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.67 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.17 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.42 +0.03 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 - 39 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 0.00 23 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 253 0
30JUL26 4.00 P 0.04 0.04 0.04 0.04 0.00 20 50 2,693 +50
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 21 0 1,071 0
30JUL26 4.20 P 0.11 0.11 0.11 0.11 0.00 22 10 766 +10
30JUL26 4.30 P 0.00 0.00 0.00 0.15 0.00 21 0 1,481 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 0.00 20 0 2,215 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 +0.01 21 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 +0.01 22 0 364 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 +0.01 20 0 50 0
30JUL26 4.80 P 0.50 0.50 0.50 0.50 +0.01 17 20 20 +20
30JUL26 4.90 P 0.00 0.00 0.00 0.59 +0.01 0 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 0.00 0 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.92 0.00 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 - 33 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 0.03 0.03 0.03 0.03 0.00 22 30 181 +30
28AUG26 3.90 P 0.05 0.05 0.05 0.05 0.00 22 5 160 +5
28AUG26 4.00 P 0.07 0.07 0.07 0.07 0.00 22 3 541 +3
28AUG26 4.10 P 0.10 0.10 0.09 0.10 0.00 22 600 747 +542
28AUG26 4.20 P 0.13 0.13 0.13 0.14 0.00 22 2 660 +2
28AUG26 4.30 P 0.00 0.00 0.00 0.19 +0.01 22 0 120 0
28AUG26 4.40 P 0.22 0.22 0.22 0.24 0.00 22 7 77 +7
28AUG26 4.50 P 0.00 0.00 0.00 0.30 0.00 22 0 45 0
28AUG26 4.60 P 0.00 0.00 0.00 0.37 0.00 22 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.52 +0.01 20 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.92 0.00 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 28 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 0.04 -0.01 24 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.01 26 0 1,345 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 25 0 1,148 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 1,149 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 0.00 25 0 2,014 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 0.00 25 0 820 0
29SEP26 4.30 P 0.25 0.25 0.25 0.24 -0.01 25 25 681 +25
29SEP26 4.40 P 0.00 0.00 0.00 0.30 0.00 25 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 0.00 25 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 0.00 26 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 0.00 26 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 0.00 26 0 2,618 0
29SEP26 4.90 P 0.00 0.00 0.00 0.67 +0.01 28 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 0.00 27 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.01 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 +0.01 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.49 +0.03 40 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.72 +0.02 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 0.00 44 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.21 +0.02 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 +0.03 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.71 +0.03 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.95 +0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.21 +0.03 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 +0.03 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.70 +0.03 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.94 +0.02 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.20 +0.02 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.45 +0.04 64 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 0.00 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 24 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.01 23 0 226 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 0.00 24 0 1,143 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 0.00 24 0 409 0
30DEC26 4.10 P 0.22 0.22 0.22 0.21 +0.01 24 1 273 +1
30DEC26 4.20 P 0.00 0.00 0.00 0.25 0.00 24 0 288 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 0.00 24 0 4,378 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 0.00 25 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 0.00 25 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 0.00 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 0.00 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.01 25 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.01 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 +0.01 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 +0.01 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 +0.03 33 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.74 +0.04 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 +0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.22 +0.03 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 +0.03 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 +0.03 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.95 -0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.21 +0.03 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.46 0.00 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.70 0.00 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.94 +0.02 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.20 +0.02 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.45 +0.04 53 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 - 24 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 0.07 +0.01 24 0 12,004 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 +0.01 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 +0.01 23 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 +0.01 24 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 +0.01 24 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 0.25 +0.01 24 0 80 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.01 23 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 +0.01 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.01 24 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.02 24 0 307 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.01 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 +0.02 24 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 +0.01 24 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 +0.01 24 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.01 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 +0.01 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.01 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.04 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 +0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.22 +0.03 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 +0.03 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.95 -0.01 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.21 +0.03 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 0.00 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.70 0.00 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.94 +0.02 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.20 +0.02 46 0 0 0
TOTAL PUT 7,147 162,892 +3,831
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 9.19 +0.02 118 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.20 +0.03 111 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.19 +0.02 91 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.17 0.00 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.17 0.00 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.17 0.00 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.19 -0.02 30 0 54 0
28MAY26 31.00 C 1.04 1.04 1.04 1.28 -0.10 29 15 100 0
28MAY26 32.00 C 0.43 0.54 0.43 0.56 -0.11 28 103 394 -68
28MAY26 33.00 C 0.12 0.15 0.12 0.18 -0.08 29 19 636 -8
28MAY26 34.00 C 0.05 0.05 0.05 0.04 -0.04 29 15 556 0
28MAY26 35.00 C 0.03 0.03 0.03 0.01 -0.01 31 20 483 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 413 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 277 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 385 0
28MAY26 39.00 C 0.01 0.02 0.01 0.01 0.00 64 60 458 +6
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.71 +0.02 108 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.22 +0.03 107 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.72 +0.03 102 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.22 +0.03 97 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.72 +0.03 93 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.22 +0.03 88 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.22 +0.03 80 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.23 +0.04 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.23 +0.03 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.23 +0.03 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.24 +0.04 54 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.20 0.00 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.21 0.00 33 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.23 -0.01 31 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.28 -0.03 30 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 2.42 -0.05 30 0 30 0
29JUN26 31.00 C 1.57 1.57 1.57 1.68 -0.12 30 15 205 0
29JUN26 32.00 C 1.02 1.12 1.02 1.06 -0.12 30 30 526 +15
29JUN26 33.00 C 0.00 0.00 0.00 0.68 -0.04 31 0 379 0
29JUN26 34.00 C 0.00 0.00 0.00 0.39 -0.07 31 0 228 0
29JUN26 35.00 C 0.22 0.22 0.22 0.21 -0.05 31 15 339 +15
29JUN26 36.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 518 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 255 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 33 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 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 41 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.23 +0.03 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.23 +0.03 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.24 +0.03 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.20 0.00 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.21 -0.01 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.26 -0.01 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.36 -0.03 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.56 -0.03 31 0 0 0
30JUL26 31.00 C 1.74 1.74 1.74 1.92 -0.07 31 15 30 0
30JUL26 32.00 C 1.27 1.27 1.27 1.40 -0.06 32 15 234 -5
30JUL26 33.00 C 0.00 0.00 0.00 0.99 -0.05 31 0 232 0
30JUL26 34.00 C 0.00 0.00 0.00 0.69 -0.05 31 0 207 0
30JUL26 35.00 C 0.00 0.00 0.00 0.48 -0.03 31 0 258 0
30JUL26 36.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 80 0
30JUL26 37.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 156 0
30JUL26 39.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 178 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 0.00 32 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 32 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.23 -0.02 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.23 +0.01 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.24 +0.01 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.21 -0.08 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.25 -0.06 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.33 -0.04 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.51 -0.05 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.79 -0.07 32 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.23 -0.10 33 0 30 0
28AUG26 32.00 C 1.78 1.78 1.78 1.77 -0.08 33 13 38 0
28AUG26 33.00 C 1.44 1.44 1.40 1.38 -0.07 33 117 151 +100
28AUG26 34.00 C 0.00 0.00 0.00 1.06 -0.08 33 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.82 -0.06 33 0 31 0
28AUG26 36.00 C 0.00 0.00 0.00 0.62 -0.05 33 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.46 -0.05 32 0 91 0
28AUG26 38.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 63 0
28AUG26 39.00 C 0.00 0.00 0.00 0.25 -0.04 32 0 137 0
28AUG26 40.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.22 +0.01 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.23 +0.01 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.23 -0.02 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.23 +0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.24 -0.01 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.23 -0.06 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.31 -0.07 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.46 -0.04 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.71 -0.06 33 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.07 -0.07 33 0 583 0
29SEP26 31.00 C 2.62 2.62 2.62 2.60 -0.08 34 30 274 -15
29SEP26 32.00 C 2.17 2.17 2.17 2.13 -0.09 33 45 120 +11
29SEP26 33.00 C 1.81 1.81 1.81 1.75 -0.08 33 15 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.42 -0.08 33 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.14 -0.07 33 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 0.91 -0.07 33 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.73 -0.06 33 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.57 -0.05 33 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.44 -0.06 33 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 -0.04 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.23 -0.02 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.24 -0.03 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.27 -0.04 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.37 -0.05 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.55 -0.07 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.74 -0.15 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.07 -0.03 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.47 -0.04 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.95 -0.03 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.53 -0.06 35 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 3.09 -0.06 35 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 2.71 -0.05 35 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 2.36 -0.04 35 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.05 -0.04 35 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 1.76 -0.04 34 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.52 -0.04 34 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.30 -0.04 34 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.12 -0.03 34 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.95 -0.03 34 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.81 -0.03 34 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 -0.03 34 0 1,526 0
30DEC26 43.00 C 0.00 0.00 0.00 0.58 -0.03 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 -0.02 34 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.01 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 9.33 -0.04 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.52 -0.03 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.77 -0.03 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.07 -0.03 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.42 -0.03 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.71 -0.15 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.14 -0.18 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.65 -0.15 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.26 -0.04 35 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 3.84 -0.02 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.44 -0.07 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.09 -0.04 35 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 2.74 -0.09 35 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.46 -0.05 35 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 2.18 -0.09 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.94 -0.08 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.72 -0.08 35 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.51 -0.08 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.35 -0.07 35 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 1.19 -0.06 35 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.02 -0.09 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.90 -0.09 34 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.79 -0.08 34 0 72 0
TOTAL CALL 542 34,203 +51
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 25.00 P 0.01 0.01 0.01 0.01 0.00 84 22 177 +12
28MAY26 26.00 P 0.01 0.01 0.01 0.01 0.00 72 15 242 +5
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 245 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 224 0
28MAY26 29.00 P 0.04 0.04 0.04 0.01 0.00 38 39 390 +24
28MAY26 30.00 P 0.08 0.10 0.08 0.02 -0.02 31 43 560 +43
28MAY26 31.00 P 0.19 0.19 0.13 0.11 -0.06 30 31 340 +31
28MAY26 32.00 P 0.47 0.58 0.33 0.39 -0.09 28 41 1,436 0
28MAY26 33.00 P 0.00 0.00 0.00 1.01 -0.08 29 0 578 0
28MAY26 34.00 P 0.00 0.00 0.00 1.84 -0.11 0 0 652 0
28MAY26 35.00 P 0.00 0.00 0.00 2.84 0.00 0 0 1,000 0
28MAY26 36.00 P 0.00 0.00 0.00 3.84 0.00 0 0 205 0
28MAY26 37.00 P 0.00 0.00 0.00 4.84 0.00 0 0 56 0
28MAY26 38.00 P 0.00 0.00 0.00 5.84 0.00 0 0 0 -30
28MAY26 39.00 P 0.00 0.00 0.00 6.84 -0.07 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.84 -0.15 0 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.84 -0.15 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.84 -0.14 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.84 -0.14 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.84 -0.14 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.84 -0.14 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.84 -0.14 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.84 -0.14 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.84 -0.15 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.84 -0.15 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 32 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 245 0
29JUN26 28.00 P 0.30 0.30 0.28 0.25 -0.05 31 175 1,035 +17
29JUN26 29.00 P 0.00 0.00 0.00 0.46 -0.07 30 0 2,396 0
29JUN26 30.00 P 0.00 0.00 0.00 0.78 -0.07 30 0 8,468 0
29JUN26 31.00 P 1.40 1.40 1.21 1.30 0.00 31 61 754 -15
29JUN26 32.00 P 1.73 1.73 1.73 1.80 -0.07 29 15 1,574 +10
29JUN26 33.00 P 0.00 0.00 0.00 2.56 -0.07 30 0 131 0
29JUN26 34.00 P 0.00 0.00 0.00 3.36 -0.06 30 0 403 0
29JUN26 35.00 P 0.00 0.00 0.00 4.19 -0.09 28 0 676 0
29JUN26 36.00 P 0.00 0.00 0.00 5.16 -0.03 30 0 187 0
29JUN26 37.00 P 0.00 0.00 0.00 6.12 -0.06 30 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.05 -0.11 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.03 -0.09 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.02 -0.09 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.01 -0.01 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.01 -0.10 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.01 0.00 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.00 0.00 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.00 0.00 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.99 -0.11 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.99 -0.14 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.99 -0.14 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.99 -0.10 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 71 0
30JUL26 27.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.51 -0.06 30 0 360 0
30JUL26 29.00 P 0.88 0.88 0.88 0.79 -0.05 30 4 353 0
30JUL26 30.00 P 0.00 0.00 0.00 1.16 -0.10 30 0 603 0
30JUL26 31.00 P 0.00 0.00 0.00 1.63 -0.12 30 0 666 0
30JUL26 32.00 P 2.36 2.36 2.36 2.19 -0.07 30 1 1,227 +1
30JUL26 33.00 P 0.00 0.00 0.00 2.87 -0.04 30 0 209 0
30JUL26 34.00 P 0.00 0.00 0.00 3.62 -0.02 30 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.47 -0.03 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.33 -0.02 31 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.23 +0.05 31 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.12 -0.04 27 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.07 -0.05 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.04 -0.07 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.02 0.00 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.01 -0.10 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.02 -0.06 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.02 -0.09 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 7 0
28AUG26 26.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 33 0
28AUG26 27.00 P 0.59 0.59 0.59 0.54 -0.06 32 15 45 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.79 -0.06 32 0 62 0
28AUG26 29.00 P 0.00 0.00 0.00 1.12 -0.06 32 0 195 0
28AUG26 30.00 P 0.00 0.00 0.00 1.52 -0.07 31 0 87 0
28AUG26 31.00 P 0.00 0.00 0.00 2.00 -0.07 31 0 124 0
28AUG26 32.00 P 2.51 2.52 2.49 2.55 -0.08 31 90 208 +87
28AUG26 33.00 P 0.00 0.00 0.00 3.20 -0.06 31 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 3.92 -0.04 31 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.74 -0.06 32 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.55 -0.05 32 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.37 -0.04 31 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.26 -0.03 31 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.17 -0.02 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.11 -0.01 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.07 -0.03 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.04 -0.07 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.02 +0.01 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.02 -0.06 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.02 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.03 33 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 -0.04 33 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 -0.06 33 0 93 0
29SEP26 27.00 P 0.00 0.00 0.00 0.76 -0.06 32 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 -0.07 32 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 -0.07 32 0 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.82 -0.08 32 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.30 -0.08 32 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.85 -0.09 31 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 3.49 -0.09 32 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.25 -0.14 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.99 -0.06 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.77 +0.03 33 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.56 0.00 32 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.42 +0.01 32 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.30 +0.05 31 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.21 -0.04 31 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.14 -0.04 30 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.12 -0.01 30 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.08 0.00 28 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.04 -0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.02 -0.09 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.01 -0.09 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.00 -0.13 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.01 -0.12 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.99 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.02 34 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.82 -0.06 34 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 -0.06 34 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.37 -0.07 33 0 66 0
30DEC26 28.00 P 1.86 1.86 1.86 1.72 -0.08 33 15 200 +15
30DEC26 29.00 P 0.00 0.00 0.00 2.12 -0.05 33 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 -0.06 33 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.08 -0.05 33 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 3.63 -0.08 33 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 4.25 -0.07 33 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 4.91 -0.08 33 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.63 -0.04 33 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.37 -0.03 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.14 -0.03 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 -0.03 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.76 +0.01 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.61 +0.02 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.47 -0.02 33 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.36 +0.03 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.27 -0.01 32 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.20 0.00 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.14 0.00 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.10 0.00 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.06 -0.07 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.04 -0.09 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.02 -0.07 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 -0.05 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 -0.06 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.05 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 -0.07 34 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.80 -0.07 34 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.19 -0.08 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.62 -0.06 34 0 707 0
30MAR27 30.00 P 0.00 0.00 0.00 3.08 -0.08 33 0 512 0
30MAR27 31.00 P 0.00 0.00 0.00 3.59 -0.07 33 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.18 -0.04 33 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.74 -0.06 33 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.40 -0.06 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.08 -0.06 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.82 -0.01 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.55 -0.05 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.32 -0.04 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.11 -0.02 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.93 -0.04 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.76 -0.04 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.62 -0.04 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.49 +0.01 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.40 -0.01 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.29 -0.03 32 0 0 0
TOTAL PUT 567 59,083 +215
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$ 4.89
28MAY26 4.00 C 0.00 0.00 0.00 0.89 - 0 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.70 -0.05 71 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.60 -0.05 62 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.29 -0.05 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.10 -0.04 15 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.90 - 0 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 0.81 -0.05 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.71 -0.05 29 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.05 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 -0.05 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 -0.04 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.04 20 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.24 -0.04 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.03 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.91 - 30 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.81 -0.06 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.62 -0.05 26 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.52 -0.05 22 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.91 - 29 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.62 -0.05 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.34 -0.04 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 - 28 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 0.81 -0.06 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.05 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.04 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 18 0 40 0
29SEP26 5.50 C 0.03 0.03 0.03 0.01 0.00 17 300 150 -250
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 - 25 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.81 -0.06 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.71 -0.06 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 -0.05 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 -0.05 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.03 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
30DEC26 4.90 C 0.19 0.19 0.19 0.16 -0.03 17 30 30 +30
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 18 0 10 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 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 28 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.91 - 23 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 0.81 -0.06 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 -0.05 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 -0.05 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 -0.04 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 -0.03 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 -0.02 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.02 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 10 0
30MAR27 5.25 C 0.11 0.11 0.11 0.11 0.00 17 300 300 +300
30MAR27 5.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 17 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 22 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 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 630 26,360 +80
28MAY26 4.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 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 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
28MAY26 5.00 P 0.12 0.12 0.12 0.12 +0.04 18 30 60 -30
28MAY26 5.25 P 0.00 0.00 0.00 0.36 +0.04 0 0 90 -160
28MAY26 5.50 P 0.00 0.00 0.00 0.61 +0.04 0 0 846 0
28MAY26 5.75 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 18 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 236 0
29JUN26 5.25 P 0.47 0.47 0.40 0.37 +0.04 18 104 359 -104
29JUN26 5.50 P 0.00 0.00 0.00 0.63 +0.06 30 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.04 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.21 +0.02 16 0 9 0
30JUL26 4.80 P 0.00 0.00 0.00 0.28 +0.03 16 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.36 +0.04 16 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.44 +0.04 14 0 20 0
30JUL26 5.25 P 0.00 0.00 0.00 0.68 +0.05 14 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.92 +0.06 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.24 +0.04 18 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.30 +0.03 17 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.37 +0.03 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.45 +0.04 15 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.68 +0.05 13 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 - 17 0 0 -
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.02 16 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.03 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.02 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.03 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.04 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 +0.04 15 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 +0.04 15 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 +0.06 16 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.06 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 +0.07 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 +0.07 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 +0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.15 +0.06 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 +0.07 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 - 18 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.02 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.03 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.03 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.04 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.04 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 +0.04 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 +0.06 17 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 +0.06 14 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 - 17 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30MAR27 4.20 P 0.10 0.10 0.10 0.11 +0.02 17 10 10 +10
30MAR27 4.30 P 0.00 0.00 0.00 0.14 +0.02 16 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.03 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.03 16 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.03 16 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.04 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.04 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.04 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 +0.05 16 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.94 +0.06 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
TOTAL PUT 144 7,290 -284
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 2.60 C 0.00 0.00 0.00 0.91 - 134 0 0 -
28MAY26 2.70 C 0.00 0.00 0.00 0.81 0.00 119 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.71 0.00 105 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.61 0.00 91 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.51 -0.01 78 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.41 0.00 64 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 50 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 450 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 128 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 166 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 181 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 275 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 0.92 0.00 57 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 0.00 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.72 -0.01 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.33 0.00 26 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 0.00 24 0 15 0
29JUN26 3.50 C 0.09 0.09 0.09 0.11 0.00 23 10 10 +8
29JUN26 3.60 C 0.00 0.00 0.00 0.07 0.00 23 0 320 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.01 26 0 60 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 98 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 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 38 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 56 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 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 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.92 - 48 0 0 -
30JUL26 2.70 C 0.00 0.00 0.00 0.83 0.00 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.73 0.00 44 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.63 0.00 39 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.53 0.00 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30JUL26 3.50 C 0.10 0.12 0.10 0.13 0.00 23 40 30 +30
30JUL26 3.60 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 0.00 24 0 60 0
30JUL26 3.80 C 0.04 0.04 0.04 0.04 0.00 25 30 60 +30
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 23 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 31 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 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
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 2.60 C 0.00 0.00 0.00 0.92 - 44 0 0 -
28AUG26 2.70 C 0.00 0.00 0.00 0.83 0.00 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.73 0.00 40 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.63 0.00 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.53 0.00 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
28AUG26 3.40 C 0.19 0.19 0.19 0.20 -0.01 23 2 32 +2
28AUG26 3.50 C 0.00 0.00 0.00 0.15 0.00 24 0 30 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 0.00 24 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 0.00 24 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 0.00 25 0 10 0
28AUG26 3.90 C 0.05 0.05 0.05 0.04 0.00 25 30 30 +20
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 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 34 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 2.60 C 0.00 0.00 0.00 0.92 - 40 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 0.83 0.00 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 0.00 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.01 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.01 24 0 130 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 0.00 24 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 0.00 25 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 25 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 49 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 54 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 61 0 63 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 - 32 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.83 0.00 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 0.00 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 0.00 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 -0.01 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 0.00 23 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 0.00 24 0 2 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 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 0.00 24 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 24 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 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 2.60 C 0.00 0.00 0.00 0.92 - 27 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 0.83 0.00 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 0.00 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30MAR27 3.10 C 0.49 0.49 0.49 0.49 -0.01 22 5 5 +5
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
30MAR27 3.40 C 0.30 0.30 0.30 0.33 0.00 23 1 1 +1
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.01 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 0.00 23 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 24 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 24 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 118 17,186 +96
28MAY26 2.60 P 0.00 0.00 0.00 0.01 - 137 0 0 -
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.40 P 0.01 0.01 0.01 0.01 -0.01 24 1 1 +1
28MAY26 3.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 90 0
28MAY26 3.60 P 0.00 0.00 0.00 0.11 0.00 24 0 10 0
28MAY26 3.70 P 0.24 0.24 0.24 0.20 0.00 0 10 264 -10
28MAY26 3.80 P 0.00 0.00 0.00 0.30 0.00 0 0 388 0
28MAY26 3.90 P 0.00 0.00 0.00 0.40 0.00 0 0 375 0
28MAY26 4.00 P 0.00 0.00 0.00 0.52 +0.02 84 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.60 0.00 0 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.82 +0.02 115 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.10 0.00 0 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 1.20 0.00 0 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.50 0.00 0 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.25 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 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 27 0 0 0
29JUN26 3.20 P 0.02 0.02 0.02 0.01 0.00 21 60 780 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 0.06 +0.01 23 0 471 0
29JUN26 3.50 P 0.10 0.10 0.10 0.10 +0.01 23 10 220 +10
29JUN26 3.60 P 0.00 0.00 0.00 0.15 0.00 21 0 91 0
29JUN26 3.70 P 0.00 0.00 0.00 0.23 +0.01 23 0 432 0
29JUN26 3.80 P 0.00 0.00 0.00 0.31 0.00 21 0 828 0
29JUN26 3.90 P 0.45 0.45 0.45 0.40 0.00 0 10 228 -10
29JUN26 4.00 P 0.00 0.00 0.00 0.52 +0.02 35 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.60 0.00 0 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.82 +0.02 48 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.90 0.00 0 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 1.00 0.00 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.30 0.00 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.40 0.00 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.50 0.00 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.25 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30JUL26 3.40 P 0.12 0.12 0.12 0.12 0.00 21 10 40 +10
30JUL26 3.50 P 0.15 0.15 0.15 0.18 0.00 22 10 144 +10
30JUL26 3.60 P 0.22 0.22 0.22 0.25 +0.01 22 20 200 +20
30JUL26 3.70 P 0.00 0.00 0.00 0.32 0.00 21 0 171 0
30JUL26 3.80 P 0.00 0.00 0.00 0.40 0.00 19 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 +0.01 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.59 0.00 20 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.69 +0.01 23 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.78 0.00 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.08 +0.01 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 0.00 23 0 30 0
28AUG26 3.40 P 0.15 0.15 0.15 0.15 0.00 22 90 0 -90
28AUG26 3.50 P 0.00 0.00 0.00 0.21 0.00 23 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.29 +0.02 25 0 100 0
28AUG26 3.70 P 0.00 0.00 0.00 0.34 0.00 22 0 115 0
28AUG26 3.80 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 0.00 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 0.00 20 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 21 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 23 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 0.00 23 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 0.00 24 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 0.00 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 0.38 +0.02 25 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 0.00 26 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 0.00 26 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 0.00 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 0.00 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 0.00 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 +0.01 30 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 0.00 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.01 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 0.00 28 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 +0.01 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.01 34 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 0.00 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 +0.02 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.06 +0.01 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 - 25 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 0.07 0.07 0.07 0.07 -0.01 22 10 10 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 0.00 23 0 215 0
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 0.00 24 0 671 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 0.00 24 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 0.00 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 -0.01 24 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 0.00 25 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 0.00 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 0.00 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 0.00 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 0.00 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 0.00 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 0.00 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 0.00 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 0.00 35 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 0.00 36 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 0.00 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 +0.02 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.58 +0.02 34 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.06 +0.01 0 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 - 24 0 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 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 23 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 1,200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 23 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 23 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.01 23 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 0.00 24 0 15 0
30MAR27 3.50 P 0.34 0.34 0.34 0.33 0.00 24 6 122 +6
30MAR27 3.60 P 0.00 0.00 0.00 0.39 -0.01 24 0 205 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 0.00 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 -0.04 22 0 96 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 -0.01 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 0.00 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 0.00 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 0.00 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 0.00 28 0 76 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 0.00 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 -0.01 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 0.00 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 +0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 0.00 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 +0.01 34 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.86 +0.01 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.09 0.00 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.34 +0.01 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.58 +0.01 31 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.06 +0.01 0 0 0 0
TOTAL PUT 237 22,072 -43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 34.90
28MAY26 19.50 C 0.00 0.00 0.00 15.41 -0.20 149 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 14.91 -0.20 141 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.91 -0.20 126 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.92 -0.19 144 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.92 -0.19 131 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.91 -0.20 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.91 -0.20 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.92 -0.19 94 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.91 -0.20 0 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 6.91 -0.20 0 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 5.91 -0.20 0 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 4.91 -0.21 0 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 3.91 -0.21 0 0 318 0
28MAY26 32.00 C 0.00 0.00 0.00 2.92 -0.21 30 0 265 0
28MAY26 33.00 C 0.00 0.00 0.00 1.97 -0.17 32 0 670 0
28MAY26 34.00 C 1.55 1.55 1.36 1.12 -0.20 30 30 4,277 -30
28MAY26 35.00 C 0.56 0.62 0.51 0.51 -0.20 30 69 1,812 +15
28MAY26 36.00 C 0.31 0.31 0.31 0.18 -0.14 31 45 672 +43
28MAY26 37.00 C 0.17 0.17 0.17 0.05 -0.07 31 10 504 +10
28MAY26 38.00 C 0.04 0.04 0.04 0.01 -0.03 31 7 684 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 419 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 169 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 264 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 502 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 326 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 158 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.94 -0.19 98 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.44 -0.19 93 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.93 -0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.43 -0.20 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.93 -0.21 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.94 -0.20 71 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 12.95 -0.16 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.95 -0.16 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.95 -0.16 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.96 -0.15 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.96 -0.16 50 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 7.96 -0.16 44 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 6.98 -0.16 43 0 212 0
29JUN26 29.00 C 6.00 6.00 6.00 5.97 -0.20 35 1 353 0
29JUN26 30.00 C 5.40 5.50 4.82 5.00 -0.21 34 13 417 0
29JUN26 31.00 C 0.00 0.00 0.00 4.07 -0.22 34 0 273 0
29JUN26 32.00 C 3.60 3.60 3.60 3.22 -0.21 34 1 239 -1
29JUN26 33.00 C 2.75 2.85 2.60 2.41 -0.17 33 17 797 0
29JUN26 34.00 C 0.00 0.00 0.00 1.75 -0.18 33 0 1,041 0
29JUN26 35.00 C 1.27 1.27 1.27 1.25 -0.15 33 15 1,376 0
29JUN26 36.00 C 1.15 1.15 0.91 0.85 -0.13 34 50 1,869 +22
29JUN26 37.00 C 0.70 0.70 0.63 0.58 -0.10 34 35 743 +15
29JUN26 38.00 C 0.47 0.47 0.47 0.37 -0.10 34 1 810 0
29JUN26 39.00 C 0.31 0.31 0.31 0.23 -0.07 34 6 379 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 474 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 347 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 373 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 123 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 125 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 15.47 -0.16 86 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 14.94 -0.20 70 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.94 -0.20 63 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.95 -0.16 63 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.95 -0.16 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.95 -0.19 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.96 -0.15 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.00 -0.12 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.96 -0.16 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.02 -0.13 42 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.00 -0.21 35 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.07 -0.22 35 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 4.21 -0.21 35 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 3.43 -0.21 35 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 2.70 -0.18 34 0 345 0
30JUL26 34.00 C 2.34 2.43 2.22 2.14 -0.17 34 68 642 +45
30JUL26 35.00 C 1.85 1.85 1.75 1.69 -0.15 35 36 874 0
30JUL26 36.00 C 1.45 1.51 1.45 1.32 -0.13 35 25 162 +15
30JUL26 37.00 C 1.18 1.18 1.00 1.02 -0.12 35 84 415 -36
30JUL26 38.00 C 0.00 0.00 0.00 0.77 -0.13 35 0 167 0
30JUL26 39.00 C 0.62 0.62 0.62 0.58 -0.10 35 15 181 -8
30JUL26 40.00 C 0.00 0.00 0.00 0.43 -0.08 35 0 199 0
30JUL26 41.00 C 0.00 0.00 0.00 0.31 -0.07 35 0 126 0
30JUL26 42.00 C 0.00 0.00 0.00 0.22 -0.06 35 0 86 0
30JUL26 43.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 145 0
30JUL26 44.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 11.95 -0.16 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.95 -0.19 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.96 -0.15 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.00 -0.12 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.98 -0.16 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.02 -0.16 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.07 -0.22 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.21 -0.22 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.42 -0.23 36 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 3.72 -0.22 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.07 -0.18 35 0 56 0
28AUG26 34.00 C 0.00 0.00 0.00 2.56 -0.19 35 0 117 0
28AUG26 35.00 C 2.49 2.49 2.22 2.12 -0.18 36 50 187 +30
28AUG26 36.00 C 2.04 2.08 1.82 1.77 -0.14 36 65 101 +15
28AUG26 37.00 C 0.00 0.00 0.00 1.46 -0.13 36 0 175 0
28AUG26 38.00 C 0.00 0.00 0.00 1.18 -0.14 36 0 140 0
28AUG26 39.00 C 0.00 0.00 0.00 0.95 -0.13 36 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 0.76 -0.11 36 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.60 -0.10 36 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.47 -0.09 36 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 0.36 -0.08 36 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.94 -0.19 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.47 -0.16 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.94 -0.20 58 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 13.94 -0.20 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.95 -0.16 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.95 -0.16 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.95 -0.19 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.96 -0.15 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.00 -0.12 40 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.00 -0.17 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.06 -0.18 35 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 6.21 -0.22 36 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 5.42 -0.22 36 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 4.69 -0.24 36 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.06 -0.23 36 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 3.50 -0.22 36 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 2.91 -0.20 35 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 2.50 -0.18 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 2.14 -0.16 35 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 1.82 -0.14 36 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 1.55 -0.12 36 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 1.32 -0.11 36 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.11 -0.10 36 0 52 0
29SEP26 41.00 C 0.98 0.98 0.98 0.93 -0.12 36 34 53 +34
29SEP26 42.00 C 0.00 0.00 0.00 0.76 -0.12 36 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.63 -0.10 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.51 -0.10 36 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.42 -0.08 36 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.34 -0.07 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.94 -0.19 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.47 -0.16 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.94 -0.20 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.94 -0.20 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.95 -0.16 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.95 -0.16 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.95 -0.19 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.00 -0.16 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.08 -0.17 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.22 -0.15 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.41 -0.19 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.76 -0.12 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.11 -0.23 36 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.51 -0.23 36 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 4.94 -0.23 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.44 -0.22 36 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.92 -0.16 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.50 -0.14 35 0 433 0
30DEC26 36.00 C 3.28 3.28 3.28 3.11 -0.16 36 10 2,100 0
30DEC26 37.00 C 0.00 0.00 0.00 2.77 -0.14 36 0 21 0
30DEC26 38.00 C 0.00 0.00 0.00 2.48 -0.12 36 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.19 -0.10 36 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 1.96 -0.14 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.74 -0.11 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.52 -0.14 36 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 1.33 -0.13 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.17 -0.13 36 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.01 -0.13 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.89 -0.11 36 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.77 -0.11 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.47 -0.16 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.94 -0.20 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.94 -0.20 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.95 -0.16 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.98 -0.17 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.07 -0.17 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.24 -0.16 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.45 -0.16 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.71 -0.16 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.03 -0.15 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.38 -0.16 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.75 -0.09 35 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.24 -0.11 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.71 -0.17 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.22 -0.17 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.72 -0.12 36 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.30 -0.12 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.92 -0.12 36 0 110 0
30MAR27 37.00 C 3.83 3.83 3.83 3.57 -0.14 36 15 28 0
30MAR27 38.00 C 0.00 0.00 0.00 3.27 -0.11 36 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 2.95 -0.12 36 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.71 -0.10 36 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.44 -0.12 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.22 -0.10 36 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 1.95 -0.06 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.75 -0.09 36 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.58 -0.10 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.43 -0.10 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.31 -0.08 36 0 3 0
TOTAL CALL 702 38,492 +169
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 417 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 478 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 748 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 981 0
28MAY26 33.00 P 0.08 0.08 0.08 0.06 -0.02 32 14 1,285 -14
28MAY26 34.00 P 0.18 0.23 0.16 0.22 -0.03 31 45 991 +45
28MAY26 35.00 P 0.60 0.60 0.42 0.62 -0.01 32 498 2,233 +232
28MAY26 36.00 P 0.96 0.96 0.88 1.29 +0.04 32 157 587 +122
28MAY26 37.00 P 1.74 1.97 1.72 2.14 +0.07 31 105 1,325 -11
28MAY26 38.00 P 0.00 0.00 0.00 3.10 +0.18 0 0 2,488 0
28MAY26 39.00 P 0.00 0.00 0.00 4.10 +0.20 0 0 144 0
28MAY26 40.00 P 0.00 0.00 0.00 5.10 +0.20 0 0 132 0
28MAY26 41.00 P 0.00 0.00 0.00 6.10 +0.20 0 0 54 0
28MAY26 42.00 P 0.00 0.00 0.00 7.10 +0.15 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.10 +0.15 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.10 +0.15 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.10 +0.15 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.10 +0.15 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.10 +0.15 0 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 0.01 -0.01 34 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 35 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 390 0
29JUN26 29.00 P 0.16 0.16 0.16 0.13 -0.01 34 10 592 +10
29JUN26 30.00 P 0.28 0.28 0.28 0.25 -0.01 34 4 382 +4
29JUN26 31.00 P 0.43 0.43 0.43 0.44 0.00 34 15 490 -15
29JUN26 32.00 P 0.58 0.70 0.58 0.71 -0.01 34 36 904 +21
29JUN26 33.00 P 0.89 1.09 0.89 1.09 -0.01 34 27 546 +2
29JUN26 34.00 P 1.39 1.53 1.34 1.57 0.00 34 46 440 +5
29JUN26 35.00 P 1.98 2.13 1.92 2.16 +0.03 34 81 569 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.85 +0.04 35 0 462 0
29JUN26 37.00 P 0.00 0.00 0.00 3.58 +0.01 34 0 263 0
29JUN26 38.00 P 0.00 0.00 0.00 4.42 +0.12 34 0 398 0
29JUN26 39.00 P 0.00 0.00 0.00 5.30 +0.14 34 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 6.23 +0.16 34 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 7.24 +0.15 39 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 8.21 +0.16 40 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 9.20 +0.16 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.16 +0.16 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.19 +0.19 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.21 +0.22 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.14 +0.15 47 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 0.00 36 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 96 0
30JUL26 28.00 P 0.26 0.26 0.26 0.24 -0.01 35 15 159 +15
30JUL26 29.00 P 0.00 0.00 0.00 0.38 -0.02 35 0 178 0
30JUL26 30.00 P 0.52 0.52 0.52 0.57 -0.03 35 15 171 0
30JUL26 31.00 P 0.00 0.00 0.00 0.83 -0.04 35 0 160 0
30JUL26 32.00 P 1.10 1.10 1.10 1.16 -0.04 34 3 378 +3
30JUL26 33.00 P 1.41 1.41 1.41 1.57 -0.02 34 7 339 -7
30JUL26 34.00 P 1.86 2.05 1.86 2.08 -0.01 35 49 243 -25
30JUL26 35.00 P 2.60 2.60 2.58 2.66 +0.01 35 27 109 +27
30JUL26 36.00 P 3.06 3.06 3.06 3.34 +0.03 35 11 262 0
30JUL26 37.00 P 0.00 0.00 0.00 4.01 -0.01 35 0 236 0
30JUL26 38.00 P 0.00 0.00 0.00 4.78 +0.08 35 0 388 0
30JUL26 39.00 P 0.00 0.00 0.00 5.60 +0.10 35 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 6.46 +0.12 35 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.40 +0.10 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.32 +0.11 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.28 +0.11 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.19 +0.10 35 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.21 +0.21 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.21 +0.18 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.20 +0.19 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.45 -0.01 36 0 3 0
28AUG26 29.00 P 0.60 0.60 0.60 0.62 -0.05 35 10 25 +10
28AUG26 30.00 P 0.00 0.00 0.00 0.85 -0.05 35 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 1.16 -0.05 35 0 38 0
28AUG26 32.00 P 0.00 0.00 0.00 1.53 -0.05 35 0 70 0
28AUG26 33.00 P 0.00 0.00 0.00 1.97 -0.05 35 0 55 0
28AUG26 34.00 P 2.43 2.43 2.43 2.48 -0.02 35 10 109 0
28AUG26 35.00 P 2.87 2.87 2.87 3.07 +0.01 36 15 130 +15
28AUG26 36.00 P 3.38 3.49 3.38 3.70 +0.02 35 45 217 +45
28AUG26 37.00 P 0.00 0.00 0.00 4.52 +0.15 38 0 126 0
28AUG26 38.00 P 0.00 0.00 0.00 5.11 +0.06 35 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.89 +0.07 35 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 6.76 +0.14 36 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.61 +0.08 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.50 +0.10 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.41 +0.11 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.36 +0.15 38 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.30 +0.15 38 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.25 +0.15 38 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.22 +0.16 39 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 0.03 -0.01 37 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.03 36 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 -0.02 36 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.67 -0.04 36 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.91 -0.05 36 0 664 0
29SEP26 30.00 P 1.15 1.15 1.15 1.21 -0.02 36 34 372 +34
29SEP26 31.00 P 1.51 1.51 1.51 1.55 -0.03 36 17 177 +17
29SEP26 32.00 P 0.00 0.00 0.00 1.95 -0.05 36 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 2.41 -0.05 36 0 75 0
29SEP26 34.00 P 2.90 2.90 2.90 2.94 -0.01 37 15 31 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.52 -0.04 37 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 4.16 +0.02 37 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 4.87 +0.02 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.45 +0.04 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.32 +0.06 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.11 +0.06 38 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.93 +0.06 38 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.78 +0.08 38 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.68 +0.12 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.54 +0.10 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.46 +0.12 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.36 +0.11 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.30 +0.13 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 -0.02 36 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.40 -0.02 36 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 -0.03 36 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.94 -0.03 36 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 -0.04 36 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.50 -0.03 36 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.85 -0.03 36 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.24 -0.09 36 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.66 -0.10 36 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 3.14 -0.07 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.69 -0.04 36 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.27 -0.03 36 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 4.89 +0.02 36 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.55 +0.05 36 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 0.00 37 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.98 +0.05 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.74 +0.07 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.52 +0.08 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.32 +0.08 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.15 +0.09 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.99 +0.09 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.85 +0.10 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.73 +0.11 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.63 +0.12 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 0.00 36 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 -0.01 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 0.00 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 0.00 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 -0.03 35 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.05 0.00 35 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.31 -0.03 35 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 +0.01 36 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.98 +0.01 36 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.31 -0.03 35 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.75 -0.03 35 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 -0.04 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.70 -0.04 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.23 -0.01 36 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.81 0.00 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.42 +0.01 36 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 6.07 +0.02 36 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.74 +0.01 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.46 +0.06 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.20 +0.06 36 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.96 +0.07 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.73 +0.07 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.54 +0.09 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.35 +0.09 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.18 +0.09 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.03 +0.09 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.90 +0.10 37 0 0 0
TOTAL PUT 1,311 38,168 +551
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$ 20.18
28MAY26 12.50 C 0.00 0.00 0.00 7.68 +0.14 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.18 +0.13 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.68 +0.14 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.18 +0.13 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.69 +0.13 101 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.18 +0.12 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.19 +0.13 72 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.69 +0.14 62 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.19 +0.14 54 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.69 +0.14 45 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.19 +0.14 36 0 53 0
28MAY26 18.50 C 1.78 1.78 1.78 1.69 +0.14 28 9 139 -9
28MAY26 19.00 C 0.00 0.00 0.00 1.19 +0.13 20 0 287 0
28MAY26 19.50 C 0.00 0.00 0.00 0.74 +0.11 26 0 212 0
28MAY26 20.00 C 0.39 0.39 0.37 0.35 +0.06 23 101 905 -84
28MAY26 21.00 C 0.03 0.03 0.03 0.03 0.00 23 3 334 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 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 12.50 C 7.70 7.70 7.70 7.69 +0.12 0 2 2 +2
29JUN26 13.00 C 0.00 0.00 0.00 7.19 +0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.69 +0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.23 +0.13 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.69 +0.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.73 +0.15 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.22 +0.14 49 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.70 +0.14 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.20 +0.14 0 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.70 +0.13 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.21 +0.13 23 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.73 +0.12 24 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.28 +0.10 24 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.92 +0.09 26 0 210 0
29JUN26 20.00 C 0.00 0.00 0.00 0.58 +0.07 24 0 622 0
29JUN26 21.00 C 0.21 0.21 0.21 0.19 +0.01 24 10 994 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 24 0 394 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 104 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 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 38 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 6.69 +0.10 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.23 +0.13 65 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.69 +0.07 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.19 +0.08 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.73 +0.13 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.22 +0.11 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.70 +0.14 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.20 +0.14 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.70 +0.13 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.21 +0.13 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.74 +0.11 22 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.30 +0.08 22 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.96 +0.06 23 0 84 0
30JUL26 20.00 C 0.00 0.00 0.00 0.66 +0.03 23 0 515 0
30JUL26 21.00 C 0.34 0.34 0.32 0.29 +0.01 23 27 24 -15
30JUL26 22.00 C 0.00 0.00 0.00 0.12 0.00 23 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 0.00 23 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 0.06 0.06 0.06 0.01 0.00 25 15 17 +15
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.22 +0.11 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.73 +0.13 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.22 +0.11 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.70 +0.14 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.71 +0.13 23 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.23 +0.12 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.79 +0.11 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.39 +0.08 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.08 +0.07 24 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.83 +0.05 24 0 22 0
28AUG26 21.00 C 0.48 0.50 0.48 0.46 +0.02 24 6 26 +5
28AUG26 22.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.13 +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 24 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.69 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.19 +0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.70 +0.11 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.23 +0.13 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.69 +0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.24 +0.13 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.73 +0.13 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.22 +0.11 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.70 +0.13 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.21 +0.14 25 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.73 +0.13 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.27 +0.11 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.86 +0.09 24 0 210 0
29SEP26 19.00 C 1.41 1.41 1.41 1.51 +0.08 24 5 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.18 +0.06 23 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.95 +0.05 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.61 +0.05 24 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 0.00 24 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 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 7.72 +0.15 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.22 +0.13 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.72 +0.13 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.23 +0.13 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.72 +0.10 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.24 +0.13 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.73 +0.13 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.22 +0.11 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.71 +0.14 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.23 +0.07 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.78 +0.13 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.38 +0.12 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.04 +0.11 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.74 +0.10 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.43 +0.08 21 0 35 0
30DEC26 20.00 C 1.15 1.15 1.15 1.21 +0.08 22 10 41 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 +0.06 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 +0.05 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 +0.05 23 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 +0.03 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.72 +0.13 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.23 +0.13 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.72 +0.10 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.24 +0.13 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.73 +0.13 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.22 +0.11 23 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.75 +0.13 22 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.32 +0.12 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.94 +0.11 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.60 +0.10 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.30 +0.11 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.02 +0.15 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.71 +0.08 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.49 +0.08 21 0 103 0
30MAR27 21.00 C 0.00 0.00 0.00 1.11 +0.07 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 +0.05 21 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 +0.03 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
TOTAL CALL 188 10,839 -86
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 181 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 309 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 272 0
28MAY26 20.00 P 0.13 0.13 0.11 0.15 -0.07 22 36 394 +30
28MAY26 21.00 P 0.00 0.00 0.00 0.84 -0.13 23 0 145 0
28MAY26 22.00 P 0.00 0.00 0.00 1.82 -0.14 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.82 -0.15 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.83 -0.13 79 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.83 -0.13 92 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.83 -0.13 103 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.83 -0.13 114 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.83 -0.13 125 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.83 -0.14 134 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 51 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 289 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 252 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 347 0
29JUN26 18.50 P 0.19 0.19 0.19 0.23 -0.05 24 6 153 +6
29JUN26 19.00 P 0.41 0.41 0.38 0.39 -0.07 23 18 372 0
29JUN26 19.50 P 0.59 0.59 0.59 0.61 -0.09 23 21 215 -15
29JUN26 20.00 P 0.88 0.88 0.88 0.90 -0.10 23 17 214 +1
29JUN26 21.00 P 0.00 0.00 0.00 1.67 -0.12 23 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 2.59 -0.14 24 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.56 -0.14 22 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.58 -0.07 35 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.54 -0.15 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.54 -0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.53 -0.15 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.52 -0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.56 -0.12 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.56 -0.09 58 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 84 0
30JUL26 17.50 P 0.15 0.15 0.15 0.13 -0.05 22 10 51 +10
30JUL26 18.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 45 0
30JUL26 18.50 P 0.00 0.00 0.00 0.35 -0.07 22 0 39 0
30JUL26 19.00 P 0.00 0.00 0.00 0.52 -0.10 22 0 16 0
30JUL26 19.50 P 0.00 0.00 0.00 0.75 -0.11 22 0 70 0
30JUL26 20.00 P 0.00 0.00 0.00 1.04 -0.11 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.79 -0.10 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.66 -0.14 24 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 3.58 -0.12 23 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.58 -0.07 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.54 -0.15 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.57 -0.12 34 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.57 -0.11 38 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.57 -0.11 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.57 -0.11 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.56 -0.09 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.35 -0.05 23 0 10 0
28AUG26 18.50 P 0.00 0.00 0.00 0.50 -0.06 23 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.70 -0.07 23 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.93 -0.08 23 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.20 -0.10 23 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 1.92 -0.11 24 0 67 0
28AUG26 22.00 P 2.82 2.82 2.82 2.75 -0.12 25 15 15 +15
28AUG26 23.00 P 0.00 0.00 0.00 3.62 -0.08 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.59 -0.06 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.58 -0.11 28 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.57 -0.12 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.57 -0.11 34 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.57 -0.11 37 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.57 -0.11 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.56 -0.12 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.04 -0.01 25 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 1,122 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 -0.03 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 -0.05 25 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.69 -0.05 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.90 -0.07 25 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.15 -0.08 25 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.44 -0.04 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.05 -0.10 24 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.82 -0.12 24 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.79 -0.13 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.74 -0.14 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.74 -0.09 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.75 -0.04 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.74 -0.15 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.73 +0.01 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.71 -0.05 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.69 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 22 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 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 0.00 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.01 22 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 -0.02 23 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 -0.02 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 -0.03 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 -0.04 23 0 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 -0.05 23 0 38 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 -0.06 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.19 -0.08 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.93 -0.09 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.86 -0.11 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.78 -0.13 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.75 -0.10 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.76 -0.04 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.74 -0.15 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.73 -0.05 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.71 -0.05 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.69 -0.05 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 23 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 0.10 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 -0.02 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 -0.03 22 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 -0.03 22 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 0.66 -0.03 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 -0.04 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 -0.04 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.26 -0.05 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.51 -0.05 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 -0.06 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.35 -0.08 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.06 -0.09 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.96 -0.11 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.85 -0.12 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.79 -0.13 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.77 -0.05 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.78 -0.11 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.75 -0.03 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.73 -0.03 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.69 -0.15 36 0 0 0
TOTAL PUT 123 11,605 +47
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$ 15.83
28MAY26 9.25 C 0.00 0.00 0.00 6.58 0.00 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.33 0.00 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.08 +0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.83 0.00 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.33 0.00 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.83 0.00 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.33 +0.02 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.84 +0.07 66 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.34 +0.09 55 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 1.84 +0.15 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.34 +0.15 32 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.84 +0.12 21 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.37 +0.09 17 0 133 0
28MAY26 16.00 C 0.07 0.08 0.07 0.08 +0.02 18 17 170 +13
28MAY26 16.50 C 0.02 0.02 0.02 0.01 0.00 20 10 68 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 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 50 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.34 +0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.09 +0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.84 +0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.09 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.84 +0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.34 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 +0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.87 +0.10 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.37 +0.12 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.87 +0.15 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.39 +0.14 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.94 +0.13 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.55 +0.09 16 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 +0.05 16 0 110 0
29JUN26 16.50 C 0.13 0.13 0.13 0.13 +0.03 17 2 114 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 6.60 +0.02 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.35 +0.02 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.86 +0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.87 +0.05 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.37 +0.06 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.40 +0.15 16 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.92 +0.14 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.46 +0.13 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.05 +0.12 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.70 +0.10 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.42 +0.07 16 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.24 +0.04 17 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 16 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.11 - 0 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 5.86 +0.03 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.37 +0.04 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.93 +0.09 18 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.44 +0.14 17 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.97 +0.13 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.54 +0.13 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.14 +0.11 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.81 +0.11 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.53 +0.06 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.34 +0.04 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.21 +0.03 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 +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 23 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 6.62 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.37 +0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.12 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.88 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.38 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.40 +0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.96 +0.10 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.49 +0.14 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.04 +0.14 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 +0.12 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.24 +0.11 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 +0.09 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 +0.08 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.04 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.03 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 6.64 +0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.39 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.15 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.90 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.46 +0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.97 +0.06 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 +0.10 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.62 +0.10 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.20 +0.13 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 +0.12 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 +0.11 18 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 +0.09 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 +0.05 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.06 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 +0.06 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 +0.04 18 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.39 +0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.16 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.91 +0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.46 +0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.98 +0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.10 +0.11 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.66 +0.10 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.25 +0.13 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 +0.13 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.55 +0.12 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.26 +0.10 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 +0.09 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.77 +0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.62 +0.06 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 +0.07 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 +0.06 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 +0.05 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 +0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 19 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 20 0 0 0
TOTAL CALL 29 2,138 +13
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 -0.05 19 0 107 0
28MAY26 16.00 P 0.22 0.22 0.22 0.24 -0.13 17 2 61 0
28MAY26 16.50 P 0.00 0.00 0.00 0.67 -0.15 0 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 1.17 -0.15 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.67 -0.15 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.17 -0.15 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.17 -0.15 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.17 -0.15 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.17 -0.15 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.17 -0.15 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.17 -0.15 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.17 -0.15 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.03 16 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.19 -0.06 17 0 89 0
29JUN26 16.00 P 0.00 0.00 0.00 0.43 -0.09 17 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 0.78 -0.12 18 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 1.19 -0.14 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.67 -0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.17 -0.15 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.17 -0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.17 -0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.17 -0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.17 -0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.17 -0.15 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.17 -0.15 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30JUL26 14.00 P 0.03 0.03 0.03 0.03 0.00 18 6 20 +6
30JUL26 14.50 P 0.08 0.08 0.08 0.06 -0.01 17 11 11 +11
30JUL26 15.00 P 0.00 0.00 0.00 0.15 -0.03 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.30 -0.06 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.54 -0.08 17 0 50 0
30JUL26 16.50 P 0.00 0.00 0.00 0.87 -0.11 18 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.24 -0.12 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.68 -0.15 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.17 -0.15 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.17 -0.15 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.17 -0.15 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.17 -0.15 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.17 -0.15 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.17 -0.15 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.17 -0.15 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 47 0
28AUG26 13.50 P 0.03 0.03 0.03 0.02 -0.01 17 21 27 +21
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.22 -0.04 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.39 -0.05 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.63 -0.07 17 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.92 -0.10 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.29 -0.12 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.71 -0.14 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.18 -0.14 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.17 -0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.17 -0.15 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.17 -0.15 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.17 -0.15 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.17 -0.15 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.17 -0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 -0.05 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 -0.07 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.10 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 -0.11 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 -0.13 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.19 -0.14 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.17 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.17 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.17 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.17 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.17 -0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 -0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 -0.04 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 -0.06 18 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.06 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 -0.08 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 -0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.09 -0.11 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 -0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.93 -0.18 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 -0.08 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.92 -0.06 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 -0.08 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.34 -0.06 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.30 -0.07 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.27 -0.08 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.25 -0.07 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.22 -0.11 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.02 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.53 -0.02 18 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 -0.04 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 -0.05 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.54 -0.02 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.83 -0.08 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.20 -0.09 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.59 -0.10 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.08 -0.10 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 -0.10 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.97 -0.08 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.43 -0.10 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.36 -0.07 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.32 -0.08 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.28 -0.09 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.25 -0.09 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.22 -0.11 26 0 0 0
TOTAL PUT 40 2,136 +38
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$ 43.60
28MAY26 32.00 C 0.00 0.00 0.00 11.61 +0.41 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.61 +0.41 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.61 +0.40 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.61 +0.41 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.62 +0.42 58 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 6.62 +0.42 50 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.62 +0.42 42 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 4.62 +0.42 34 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 3.62 +0.41 27 0 22 0
28MAY26 41.00 C 0.00 0.00 0.00 2.63 +0.39 24 0 136 0
28MAY26 42.00 C 1.32 1.80 1.32 1.69 +0.32 24 38 172 +30
28MAY26 43.00 C 0.00 0.00 0.00 0.89 +0.20 23 0 259 0
28MAY26 44.00 C 0.43 0.43 0.41 0.35 +0.05 23 66 420 +23
28MAY26 45.00 C 0.12 0.12 0.12 0.11 +0.01 23 250 762 +250
28MAY26 46.00 C 0.04 0.04 0.04 0.03 0.00 25 2 497 -2
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 875 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,331 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 631 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 701 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
28MAY26 67.50 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 0.01 0.00 136 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.65 +0.38 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.65 +0.38 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.65 +0.38 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.65 +0.32 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.65 +0.37 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.66 +0.33 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.66 +0.32 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.66 +0.32 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.67 +0.33 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.67 +0.33 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.67 +0.32 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.68 +0.32 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.68 +0.32 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.69 +0.32 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.70 +0.42 26 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.71 +0.42 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.72 +0.40 24 0 6 0
29JUN26 38.00 C 5.77 5.77 5.77 5.76 +0.39 25 3 104 0
29JUN26 39.00 C 0.00 0.00 0.00 4.82 +0.37 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.93 +0.33 24 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 3.12 +0.29 24 0 191 0
29JUN26 42.00 C 2.05 2.29 2.05 2.40 +0.27 25 45 296 +45
29JUN26 43.00 C 1.80 1.80 1.80 1.78 +0.22 25 15 260 0
29JUN26 44.00 C 0.00 0.00 0.00 1.27 +0.16 24 0 3,682 0
29JUN26 45.00 C 0.75 0.75 0.75 0.88 +0.11 25 2 505 0
29JUN26 46.00 C 0.46 0.46 0.46 0.59 +0.08 25 1 530 +1
29JUN26 47.00 C 0.32 0.45 0.32 0.37 +0.04 25 17 986 -15
29JUN26 48.00 C 0.27 0.32 0.27 0.23 +0.03 25 15 906 +4
29JUN26 49.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 890 0
29JUN26 50.00 C 0.16 0.16 0.16 0.08 +0.01 25 1 773 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 25 0 288 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 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 53 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.70 - 25 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 8.71 +0.23 26 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.72 +0.40 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.75 +0.39 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.81 +0.38 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.91 +0.36 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.06 +0.33 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.29 +0.29 26 0 0 0
30JUL26 42.00 C 2.54 2.54 2.54 2.63 +0.27 26 15 15 +15
30JUL26 43.00 C 1.97 2.16 1.97 2.05 +0.21 26 21 51 +21
30JUL26 44.00 C 0.00 0.00 0.00 1.57 +0.17 26 0 112 0
30JUL26 45.00 C 0.00 0.00 0.00 1.18 +0.14 26 0 265 0
30JUL26 46.00 C 0.00 0.00 0.00 0.86 +0.11 26 0 174 0
30JUL26 47.00 C 0.00 0.00 0.00 0.61 +0.07 26 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 0.43 +0.05 26 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 154 0
30JUL26 50.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 126 0
30JUL26 52.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 116 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 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 34.00 C 0.00 0.00 0.00 9.71 - 28 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 8.73 +0.22 28 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.75 +0.39 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.81 +0.38 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.90 +0.35 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.05 +0.32 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.26 +0.29 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.56 +0.26 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.97 +0.25 27 0 15 0
28AUG26 43.00 C 2.35 2.35 2.35 2.43 +0.20 27 6 25 +6
28AUG26 44.00 C 1.90 1.90 1.90 1.98 +0.17 27 8 70 +8
28AUG26 45.00 C 0.00 0.00 0.00 1.58 +0.13 27 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 1.25 +0.11 27 0 162 0
28AUG26 47.00 C 0.00 0.00 0.00 0.98 +0.09 27 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 0.76 +0.07 27 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 0.58 +0.05 27 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.45 +0.05 27 0 52 0
28AUG26 52.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 84 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 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 17.66 +0.17 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.66 +0.17 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.67 +0.17 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.67 +0.17 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.67 +0.16 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.68 +0.17 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.69 +0.17 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.72 +0.19 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.72 +0.31 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.76 +0.25 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 7.81 +0.19 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.90 +0.37 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.05 +0.36 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.26 +0.33 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 4.53 +0.30 27 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 3.86 +0.26 27 0 161 0
29SEP26 42.00 C 3.02 3.02 3.02 3.29 +0.21 27 15 252 -15
29SEP26 43.00 C 0.00 0.00 0.00 2.80 +0.20 28 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 2.36 +0.16 28 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 1.98 +0.15 28 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 1.66 +0.14 28 0 576 0
29SEP26 47.00 C 0.00 0.00 0.00 1.37 +0.12 28 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.13 +0.12 28 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 0.92 +0.09 28 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 +0.08 28 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 +0.05 28 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 14.67 +0.17 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.68 +0.17 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.69 +0.17 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.70 +0.16 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.73 +0.16 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.79 +0.16 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.88 +0.15 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.16 +0.29 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.38 +0.30 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.67 +0.28 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.00 +0.25 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.40 +0.25 28 0 1 0
30DEC26 41.00 C 4.18 4.18 4.18 4.83 +0.21 28 15 45 +15
30DEC26 42.00 C 3.73 3.73 3.73 4.19 +0.21 27 15 30 +15
30DEC26 43.00 C 0.00 0.00 0.00 3.73 +0.17 27 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.30 +0.16 27 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 2.92 +0.13 28 0 136 0
30DEC26 46.00 C 0.00 0.00 0.00 2.57 +0.13 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.27 +0.11 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 1.98 +0.10 28 0 265 0
30DEC26 49.00 C 0.00 0.00 0.00 1.73 +0.08 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.51 +0.08 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.09 +0.09 28 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 +0.05 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 +0.03 28 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 +0.02 28 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 0.00 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 9.92 +0.15 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.11 +0.17 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.65 +0.48 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.97 +0.31 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.30 +0.29 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.70 +0.28 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.11 +0.26 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.58 +0.40 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.92 +0.24 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.47 +0.21 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.05 +0.21 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 3.65 +0.17 27 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 3.30 +0.17 27 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 2.96 +0.15 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.67 +0.14 27 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 2.40 +0.15 27 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 2.14 +0.12 27 200 224 +200
30MAR27 52.50 C 1.60 1.60 1.60 1.66 +0.05 28 14 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.27 +0.08 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.92 +0.04 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 +0.05 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 +0.02 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
TOTAL CALL 764 27,060 +601
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 452 0
28MAY26 41.00 P 0.04 0.04 0.04 0.01 -0.04 23 15 601 +15
28MAY26 42.00 P 0.00 0.00 0.00 0.07 -0.11 24 0 563 0
28MAY26 43.00 P 0.55 0.57 0.23 0.27 -0.25 23 150 708 +71
28MAY26 44.00 P 1.25 1.25 0.72 0.74 -0.38 23 114 949 -36
28MAY26 45.00 P 2.07 2.07 1.65 1.51 -0.38 25 16 1,241 -16
28MAY26 46.00 P 2.27 2.27 2.27 2.41 -0.47 23 19 921 -15
28MAY26 47.00 P 0.00 0.00 0.00 3.40 -0.42 0 0 687 0
28MAY26 48.00 P 0.00 0.00 0.00 4.40 -0.42 0 0 671 -76
28MAY26 49.00 P 0.00 0.00 0.00 5.40 -0.42 0 0 359 0
28MAY26 50.00 P 0.00 0.00 0.00 6.40 -0.42 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 8.93 -0.39 73 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 11.43 -0.39 88 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.93 -0.39 102 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.43 -0.39 115 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.93 -0.39 128 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.43 -0.39 140 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.93 -0.39 151 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.43 -0.39 161 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 74 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.07 24 0 671 0
29JUN26 41.00 P 0.43 0.43 0.43 0.41 -0.13 24 2 584 0
29JUN26 42.00 P 0.67 0.67 0.67 0.68 -0.18 24 10 217 -10
29JUN26 43.00 P 1.30 1.30 1.07 1.06 -0.24 24 38 348 +21
29JUN26 44.00 P 0.00 0.00 0.00 1.55 -0.25 24 0 1,542 0
29JUN26 45.00 P 0.00 0.00 0.00 2.17 -0.34 25 17 318 0
29JUN26 46.00 P 0.00 0.00 0.00 2.87 -0.34 24 0 640 0
29JUN26 47.00 P 0.00 0.00 0.00 3.67 -0.37 24 0 385 0
29JUN26 48.00 P 0.00 0.00 0.00 4.53 -0.40 24 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 5.46 -0.40 25 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 6.41 -0.42 24 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 8.93 -0.39 33 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 11.43 -0.39 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.93 -0.39 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.43 -0.39 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.93 -0.39 57 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.43 -0.39 62 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.93 -0.39 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.43 -0.39 72 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 - 26 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 85 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 -0.06 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.38 -0.08 26 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.57 -0.12 26 0 147 0
30JUL26 40.00 P 0.00 0.00 0.00 0.82 -0.16 25 0 257 0
30JUL26 41.00 P 1.45 1.45 1.25 1.17 -0.21 25 29 95 +2
30JUL26 42.00 P 1.59 1.59 1.59 1.59 -0.24 25 15 197 -15
30JUL26 43.00 P 2.20 2.20 2.09 2.10 -0.24 25 32 164 +26
30JUL26 44.00 P 0.00 0.00 0.00 2.69 -0.31 25 0 285 0
30JUL26 45.00 P 0.00 0.00 0.00 3.36 -0.34 25 0 395 0
30JUL26 46.00 P 0.00 0.00 0.00 4.13 -0.33 26 0 409 0
30JUL26 47.00 P 0.00 0.00 0.00 4.93 -0.35 26 0 148 0
30JUL26 48.00 P 0.00 0.00 0.00 5.78 -0.36 26 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 6.66 -0.38 26 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 7.58 -0.25 26 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 9.96 -0.20 25 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.40 -0.19 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.89 -0.16 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.37 -0.16 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.86 -0.20 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.35 -0.16 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.84 -0.20 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.33 -0.16 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.12 - 27 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.31 -0.06 27 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.46 -0.08 27 0 5 0
28AUG26 38.00 P 0.63 0.63 0.63 0.65 -0.10 27 11 39 +11
28AUG26 39.00 P 0.00 0.00 0.00 0.89 -0.14 27 0 28 0
28AUG26 40.00 P 1.21 1.21 1.21 1.20 -0.17 27 12 47 +12
28AUG26 41.00 P 0.00 0.00 0.00 1.56 -0.21 26 0 28 0
28AUG26 42.00 P 0.00 0.00 0.00 2.00 -0.23 26 0 48 0
28AUG26 43.00 P 0.00 0.00 0.00 2.51 -0.26 26 0 30 0
28AUG26 44.00 P 3.25 3.25 3.25 3.09 -0.29 26 15 84 0
28AUG26 45.00 P 0.00 0.00 0.00 3.73 -0.32 26 0 68 0
28AUG26 46.00 P 0.00 0.00 0.00 4.49 -0.32 27 0 135 0
28AUG26 47.00 P 0.00 0.00 0.00 5.25 -0.33 27 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 6.05 -0.35 27 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.88 -0.38 27 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.76 -0.23 27 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.10 -0.07 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.47 -0.13 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.91 -0.22 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.38 -0.16 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.86 -0.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.35 -0.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.85 -0.19 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.34 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.36 -0.05 28 0 371 0
29SEP26 36.00 P 0.62 0.62 0.62 0.51 -0.07 28 1 253 -1
29SEP26 37.00 P 0.00 0.00 0.00 0.71 -0.08 28 0 188 0
29SEP26 38.00 P 0.95 0.95 0.95 0.94 -0.11 28 1 212 -1
29SEP26 39.00 P 0.00 0.00 0.00 1.21 -0.14 27 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.55 -0.16 27 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.93 -0.19 27 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.39 -0.23 27 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.90 -0.26 27 0 108 0
29SEP26 44.00 P 3.84 3.84 3.58 3.48 -0.22 27 45 53 -36
29SEP26 45.00 P 0.00 0.00 0.00 4.11 -0.42 27 0 74 0
29SEP26 46.00 P 0.00 0.00 0.00 4.83 -0.27 27 0 411 0
29SEP26 47.00 P 0.00 0.00 0.00 5.54 -0.31 27 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 6.32 -0.31 27 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 7.12 -0.34 27 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.96 -0.19 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.20 -0.17 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.54 -0.21 28 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.94 -0.22 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.40 -0.14 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.87 -0.19 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.35 -0.16 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.85 -0.19 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.34 -0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.04 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 -0.07 28 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.65 -0.09 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.85 -0.09 29 0 33 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 -0.12 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.34 -0.14 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.67 -0.15 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.02 -0.18 29 0 216 0
30DEC26 40.00 P 0.00 0.00 0.00 2.43 -0.18 29 0 166 0
30DEC26 41.00 P 3.22 3.22 3.22 2.88 -0.21 29 1 181 -1
30DEC26 42.00 P 0.00 0.00 0.00 3.37 -0.22 29 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.91 -0.25 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.49 -0.26 29 0 49 0
30DEC26 45.00 P 5.25 5.25 5.25 5.12 -0.28 29 20 132 +5
30DEC26 46.00 P 0.00 0.00 0.00 5.61 -0.28 28 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 6.29 -0.51 28 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 7.01 -0.53 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.99 -0.35 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.79 -0.36 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.92 -0.36 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.19 -0.30 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.57 -0.21 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.96 -0.11 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.34 -0.16 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.75 -0.16 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.18 -0.16 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.61 -0.18 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.98 -0.06 28 0 109 0
30MAR27 35.00 P 1.40 1.40 1.40 1.21 -0.09 28 20 27 +20
30MAR27 36.00 P 0.00 0.00 0.00 1.48 -0.10 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.80 -0.11 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.13 -0.13 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.53 -0.14 28 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.94 -0.16 28 200 201 +200
30MAR27 41.00 P 0.00 0.00 0.00 3.41 -0.18 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.91 -0.18 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.45 -0.22 29 0 0 0
30MAR27 44.00 P 5.47 5.47 5.47 5.03 -0.22 29 1 5 -1
30MAR27 45.00 P 0.00 0.00 0.00 5.64 -0.25 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 6.29 -0.26 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.96 -0.28 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.69 -0.28 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.43 -0.29 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.20 -0.32 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.24 -0.35 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.43 -0.33 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.74 -0.21 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.12 -0.17 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.47 -0.16 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.84 -0.16 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.24 -0.16 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.66 -0.16 38 0 0 0
TOTAL PUT 784 28,926 +175
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$ 7.69
28MAY26 5.00 C 0.00 0.00 0.00 2.69 +0.35 0 0 25 0
28MAY26 5.25 C 2.50 2.52 2.50 2.44 +0.35 0 50 25 0
28MAY26 5.50 C 0.00 0.00 0.00 2.19 +0.35 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.94 +0.35 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.69 +0.35 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.44 +0.35 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.19 +0.34 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.95 +0.34 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.70 +0.31 42 0 1 0
28MAY26 7.25 C 0.58 0.58 0.50 0.49 +0.26 50 9 4 -9
28MAY26 7.50 C 0.35 0.40 0.31 0.29 +0.17 45 212 221 -12
28MAY26 7.75 C 0.17 0.21 0.16 0.16 +0.10 47 124 476 -120
28MAY26 8.00 C 0.11 0.11 0.06 0.07 +0.04 45 109 481 +39
28MAY26 8.25 C 0.00 0.00 0.00 0.04 +0.03 51 0 491 0
28MAY26 8.50 C 0.02 0.02 0.02 0.02 +0.01 54 45 361 -45
28MAY26 8.75 C 0.02 0.02 0.02 0.01 0.00 57 45 549 -45
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 719 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 606 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 637 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 132 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 146 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 170 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 0.00 193 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 203 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 213 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 222 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 231 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 240 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 249 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 257 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 2.71 +0.36 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 +0.36 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 +0.36 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.97 +0.38 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 +0.35 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.47 +0.33 41 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 +0.32 41 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.01 +0.28 39 0 0 0
29JUN26 7.00 C 0.86 0.91 0.86 0.83 +0.27 42 15 29 +14
29JUN26 7.25 C 0.77 0.77 0.67 0.65 +0.23 42 24 207 0
29JUN26 7.50 C 0.51 0.60 0.51 0.50 +0.19 42 140 271 0
29JUN26 7.75 C 0.42 0.45 0.38 0.38 +0.16 43 161 885 +76
29JUN26 8.00 C 0.27 0.27 0.26 0.27 +0.11 42 410 1,035 +203
29JUN26 8.25 C 0.21 0.24 0.21 0.20 +0.09 43 19 438 +1
29JUN26 8.50 C 0.17 0.20 0.16 0.14 +0.07 43 435 1,110 +409
29JUN26 8.75 C 0.13 0.13 0.13 0.10 +0.05 43 150 510 +150
29JUN26 9.00 C 0.11 0.11 0.11 0.07 +0.04 44 2 1,492 -2
29JUN26 9.25 C 0.09 0.09 0.07 0.05 +0.03 45 7 739 -6
29JUN26 9.50 C 0.08 0.08 0.07 0.03 +0.02 44 145 1,248 +100
29JUN26 9.75 C 0.05 0.05 0.05 0.02 +0.01 44 5 366 +5
29JUN26 10.00 C 0.05 0.05 0.05 0.01 0.00 42 240 532 -148
29JUN26 10.50 C 0.03 0.03 0.03 0.01 0.00 48 180 1,384 +180
29JUN26 11.00 C 0.02 0.03 0.02 0.01 0.00 54 12 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 418 0
29JUN26 13.00 C 0.01 0.01 0.01 0.01 0.00 74 60 575 +60
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 183 0
30JUL26 5.00 C 0.00 0.00 0.00 2.71 - 59 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 2.47 +0.36 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.21 +0.37 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.97 +0.36 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.74 +0.36 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.51 +0.32 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.28 +0.29 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.09 +0.27 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.92 +0.27 44 0 15 0
30JUL26 7.25 C 0.81 0.81 0.81 0.76 +0.23 43 2 30 0
30JUL26 7.50 C 0.64 0.71 0.59 0.62 +0.20 43 31 31 +31
30JUL26 7.75 C 0.56 0.57 0.55 0.51 +0.17 44 360 160 -145
30JUL26 8.00 C 0.47 0.47 0.45 0.42 +0.15 44 315 291 -270
30JUL26 8.25 C 0.39 0.39 0.36 0.34 +0.13 45 141 342 -65
30JUL26 8.50 C 0.30 0.30 0.30 0.26 +0.10 44 15 500 +15
30JUL26 8.75 C 0.26 0.26 0.26 0.21 +0.09 44 15 105 0
30JUL26 9.00 C 0.00 0.00 0.00 0.16 +0.07 44 0 159 0
30JUL26 9.25 C 0.16 0.16 0.16 0.13 +0.06 44 197 257 +79
30JUL26 9.50 C 0.14 0.16 0.14 0.10 +0.05 44 287 913 +90
30JUL26 9.75 C 0.12 0.13 0.12 0.08 +0.04 45 175 409 +175
30JUL26 10.00 C 0.11 0.12 0.11 0.06 +0.03 45 105 400 0
30JUL26 10.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 360 0
30JUL26 11.00 C 0.07 0.07 0.07 0.02 +0.01 45 5 300 0
30JUL26 11.50 C 0.06 0.06 0.06 0.01 0.00 44 45 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 137 0
28AUG26 5.00 C 0.00 0.00 0.00 2.72 - 57 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.47 +0.36 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.21 +0.36 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.99 +0.36 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.75 +0.33 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.54 +0.32 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.35 +0.28 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.17 +0.28 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.01 +0.25 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.87 +0.23 44 0 0 0
28AUG26 7.50 C 0.77 0.77 0.77 0.74 +0.20 44 10 10 +10
28AUG26 7.75 C 0.00 0.00 0.00 0.64 +0.18 45 0 0 0
28AUG26 8.00 C 0.60 0.60 0.59 0.55 +0.16 45 207 421 -140
28AUG26 8.25 C 0.00 0.00 0.00 0.46 +0.14 45 0 237 0
28AUG26 8.50 C 0.41 0.45 0.41 0.38 +0.12 45 243 526 +227
28AUG26 8.75 C 0.36 0.36 0.36 0.32 +0.11 45 200 413 +80
28AUG26 9.00 C 0.31 0.34 0.31 0.26 +0.09 45 181 589 +181
28AUG26 9.25 C 0.00 0.00 0.00 0.22 +0.08 45 0 215 0
28AUG26 9.50 C 0.25 0.25 0.25 0.18 +0.07 45 100 280 +100
28AUG26 9.75 C 0.23 0.23 0.23 0.15 +0.06 45 825 884 +764
28AUG26 10.00 C 0.19 0.20 0.19 0.12 +0.05 45 115 631 +115
28AUG26 10.50 C 0.00 0.00 0.00 0.08 +0.03 45 0 206 0
28AUG26 11.00 C 0.12 0.12 0.12 0.05 +0.02 45 75 90 +70
28AUG26 11.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.72 +0.36 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.47 +0.36 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 +0.35 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 +0.36 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 +0.35 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.60 +0.32 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 +0.26 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.24 +0.26 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.09 +0.24 43 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 +0.24 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 +0.20 43 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.73 +0.19 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.64 +0.17 44 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 +0.14 44 0 445 0
29SEP26 8.50 C 0.57 0.57 0.57 0.49 +0.14 45 300 147 -189
29SEP26 8.75 C 0.50 0.50 0.49 0.42 +0.12 45 180 335 +180
29SEP26 9.00 C 0.40 0.42 0.40 0.36 +0.11 45 105 3,684 +105
29SEP26 9.25 C 0.36 0.36 0.35 0.31 +0.10 45 200 354 +143
29SEP26 9.50 C 0.32 0.35 0.32 0.26 +0.08 45 283 555 +64
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.07 45 0 355 0
29SEP26 10.00 C 0.22 0.28 0.22 0.19 +0.07 45 220 610 +200
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.04 44 0 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 1,316 0
29SEP26 11.50 C 0.16 0.16 0.16 0.07 +0.03 45 100 512 +100
29SEP26 12.00 C 0.14 0.14 0.14 0.05 +0.02 45 60 615 +60
29SEP26 12.50 C 0.11 0.11 0.11 0.04 +0.02 46 150 435 +150
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 275 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 569 0
29SEP26 14.00 C 0.08 0.08 0.08 0.01 0.00 44 130 428 +130
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 +0.37 41 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 +0.34 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 +0.32 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.09 +0.30 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 +0.29 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 +0.28 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.59 +0.26 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 +0.25 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 +0.24 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.23 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 +0.21 43 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 +0.20 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 +0.18 43 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 +0.18 43 0 30 0
30DEC26 8.50 C 0.70 0.70 0.70 0.72 +0.16 43 58 148 0
30DEC26 8.75 C 0.70 0.70 0.70 0.65 +0.14 44 106 152 +92
30DEC26 9.00 C 0.64 0.66 0.64 0.60 +0.14 44 159 145 +109
30DEC26 9.25 C 0.00 0.00 0.00 0.55 +0.14 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 +0.13 45 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.12 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 +0.10 45 0 46 0
30DEC26 10.50 C 0.38 0.38 0.38 0.31 +0.09 44 2 40 +2
30DEC26 11.00 C 0.00 0.00 0.00 0.25 +0.08 45 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.06 45 0 400 0
30DEC26 12.00 C 0.26 0.26 0.26 0.16 +0.05 45 5 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.05 45 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.03 45 0 355 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 11 0
30DEC26 15.00 C 0.14 0.14 0.14 0.04 +0.02 45 5 118 +5
30MAR27 5.00 C 0.00 0.00 0.00 2.79 - 40 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.58 +0.32 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.39 +0.30 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.22 +0.29 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 +0.28 41 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.91 +0.27 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.77 +0.26 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.64 +0.25 42 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 +0.24 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 +0.24 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.28 +0.21 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.19 +0.22 43 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 1.09 +0.20 43 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.00 +0.19 43 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 +0.16 43 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 +0.17 44 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 +0.16 44 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 +0.15 44 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 +0.16 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 +0.14 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 +0.13 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 +0.12 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 +0.10 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 +0.09 45 0 24 0
30MAR27 12.00 C 0.40 0.40 0.40 0.29 +0.08 45 1 12 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.07 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 +0.06 44 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 +0.05 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 +0.04 44 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.04 45 0 184 0
TOTAL CALL 8,312 50,240 +3,319
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 59 0 307 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.05 53 0 429 0
28MAY26 7.25 P 0.03 0.04 0.02 0.04 -0.11 47 156 1,119 -56
28MAY26 7.50 P 0.07 0.10 0.06 0.11 -0.17 49 97 881 -11
28MAY26 7.75 P 0.19 0.19 0.18 0.22 -0.25 48 155 1,322 -150
28MAY26 8.00 P 0.70 0.70 0.28 0.37 -0.33 43 57 1,225 -32
28MAY26 8.25 P 0.54 0.54 0.54 0.59 -0.32 48 39 687 -20
28MAY26 8.50 P 0.00 0.00 0.00 0.82 -0.38 49 0 817 0
28MAY26 8.75 P 0.00 0.00 0.00 1.06 -0.35 0 0 1,062 0
28MAY26 9.00 P 1.25 1.25 1.25 1.33 -0.37 79 20 1,210 -10
28MAY26 9.25 P 0.00 0.00 0.00 1.58 -0.36 90 0 115 -60
28MAY26 9.50 P 0.00 0.00 0.00 1.83 -0.35 99 0 75 0
28MAY26 9.75 P 0.00 0.00 0.00 2.08 -0.35 109 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 -0.36 118 0 395 0
28MAY26 10.50 P 0.00 0.00 0.00 2.83 -0.35 136 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 3.33 -0.35 151 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.82 -0.38 151 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.32 -0.37 164 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.81 -0.39 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.32 -0.37 189 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.83 -0.35 219 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.32 -0.36 211 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.82 -0.36 221 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.32 -0.36 231 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.82 -0.36 240 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.32 -0.38 249 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.82 -0.36 258 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.31 -0.37 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29JUN26 5.75 P 0.02 0.02 0.02 0.01 -0.01 44 2 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 214 0
29JUN26 6.25 P 0.03 0.03 0.03 0.04 -0.03 43 20 374 +20
29JUN26 6.50 P 0.07 0.07 0.07 0.07 -0.05 43 1 437 +1
29JUN26 6.75 P 0.09 0.11 0.09 0.11 -0.09 42 205 853 +205
29JUN26 7.00 P 0.14 0.18 0.14 0.18 -0.12 42 620 1,227 +84
29JUN26 7.25 P 0.24 0.27 0.24 0.27 -0.15 42 435 1,589 +374
29JUN26 7.50 P 0.34 0.34 0.31 0.38 -0.20 42 36 1,119 +17
29JUN26 7.75 P 0.47 0.50 0.46 0.52 -0.23 42 156 915 +155
29JUN26 8.00 P 0.62 0.62 0.62 0.68 -0.27 42 1 371 +1
29JUN26 8.25 P 0.81 0.81 0.81 0.87 -0.29 43 20 396 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 -0.30 46 0 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.31 -0.31 48 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 -0.33 51 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 -0.34 51 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 -0.36 53 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 -0.37 52 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.49 -0.34 59 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.98 -0.34 64 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.47 -0.34 68 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.96 -0.36 71 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 -0.36 72 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.93 -0.37 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.45 -0.36 83 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.95 -0.36 88 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.44 -0.37 86 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.94 -0.36 92 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.42 -0.37 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.94 -0.35 101 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.44 -0.36 106 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.93 -0.37 100 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.43 -0.37 105 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.02 45 0 25 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 165 0
30JUL26 6.25 P 0.10 0.10 0.10 0.11 -0.05 44 85 121 +1
30JUL26 6.50 P 0.00 0.00 0.00 0.15 -0.08 42 0 59 0
30JUL26 6.75 P 0.20 0.20 0.20 0.22 -0.09 43 435 493 +389
30JUL26 7.00 P 0.29 0.29 0.29 0.30 -0.12 42 150 579 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 -0.15 42 0 727 0
30JUL26 7.50 P 0.50 0.53 0.49 0.53 -0.17 43 130 1,127 +65
30JUL26 7.75 P 0.64 0.65 0.62 0.67 -0.20 43 170 186 -20
30JUL26 8.00 P 0.00 0.00 0.00 0.83 -0.23 44 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.01 -0.25 44 0 54 0
30JUL26 8.50 P 0.00 0.00 0.00 1.20 -0.27 45 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.41 -0.28 47 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.62 -0.30 47 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 1.83 -0.32 47 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.07 -0.30 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.30 -0.32 51 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.51 -0.35 49 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.00 -0.34 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.48 -0.35 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.97 -0.36 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.46 -0.36 59 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.94 -0.38 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.45 -0.37 64 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.95 -0.36 68 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.44 -0.37 66 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28AUG26 5.50 P 0.06 0.06 0.06 0.06 -0.02 45 8 56 +8
28AUG26 5.75 P 0.00 0.00 0.00 0.09 -0.03 45 0 439 0
28AUG26 6.00 P 0.10 0.10 0.10 0.13 -0.04 45 60 345 +60
28AUG26 6.25 P 0.17 0.17 0.17 0.17 -0.06 44 15 43 +15
28AUG26 6.50 P 0.22 0.24 0.22 0.24 -0.07 44 301 452 +300
28AUG26 6.75 P 0.29 0.29 0.29 0.31 -0.10 43 143 461 +43
28AUG26 7.00 P 0.38 0.40 0.38 0.41 -0.11 44 31 539 +31
28AUG26 7.25 P 0.00 0.00 0.00 0.51 -0.14 43 0 481 0
28AUG26 7.50 P 0.56 0.60 0.56 0.64 -0.17 44 301 339 +28
28AUG26 7.75 P 0.72 0.74 0.72 0.78 -0.19 44 401 341 +250
28AUG26 8.00 P 0.84 0.84 0.84 0.94 -0.21 44 15 32 +15
28AUG26 8.25 P 1.05 1.05 1.05 1.12 -0.23 45 15 30 +15
28AUG26 8.50 P 0.00 0.00 0.00 1.30 -0.26 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.50 -0.27 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.71 -0.28 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.92 -0.28 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.13 -0.30 48 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.35 -0.31 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.58 -0.32 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.05 -0.32 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.51 -0.34 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.97 -0.36 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.02 45 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.03 45 0 90 0
29SEP26 5.75 P 0.12 0.14 0.12 0.14 -0.03 45 255 197 +87
29SEP26 6.00 P 0.16 0.18 0.16 0.18 -0.05 44 330 397 +234
29SEP26 6.25 P 0.24 0.24 0.24 0.24 -0.07 44 1,850 1,750 +1,482
29SEP26 6.50 P 0.30 0.32 0.30 0.32 -0.07 44 63 309 -3
29SEP26 6.75 P 0.41 0.41 0.41 0.41 -0.09 45 4 973 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.12 44 1,500 2,633 +1,500
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.14 44 0 1,108 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 -0.16 45 0 482 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 -0.19 45 0 294 0
29SEP26 8.00 P 0.99 0.99 0.99 1.06 -0.20 46 6 204 -6
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.20 46 0 3,166 0
29SEP26 8.50 P 1.35 1.35 1.35 1.41 -0.23 47 60 765 +25
29SEP26 8.75 P 1.49 1.49 1.49 1.60 -0.24 47 100 157 0
29SEP26 9.00 P 1.74 1.74 1.74 1.80 -0.25 48 60 77 +30
29SEP26 9.25 P 0.00 0.00 0.00 2.00 -0.27 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 -0.28 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 -0.29 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 -0.30 51 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.11 -0.31 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 -0.33 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.03 -0.34 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.51 -0.35 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 -0.35 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 -0.36 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 -0.36 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.44 -0.37 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.95 -0.36 59 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.44 -0.37 58 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.94 -0.37 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.44 -0.37 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 647 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.04 44 0 77 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 -0.04 45 0 201 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.05 45 0 222 0
30DEC26 6.00 P 0.34 0.34 0.34 0.34 -0.06 45 3 203 +3
30DEC26 6.25 P 0.43 0.43 0.43 0.43 -0.07 45 4 64 +4
30DEC26 6.50 P 0.54 0.54 0.54 0.52 -0.08 45 3 458 0
30DEC26 6.75 P 0.64 0.64 0.64 0.62 -0.10 45 13 344 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 -0.12 45 0 63 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 -0.12 45 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 -0.15 45 0 46 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 -0.15 46 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.16 46 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 -0.17 46 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 -0.19 46 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 -0.20 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 -0.21 47 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 -0.23 47 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 -0.24 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 -0.25 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 -0.26 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.25 -0.28 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 -0.29 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 -0.31 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.65 -0.32 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.13 -0.33 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.62 -0.32 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.09 -0.32 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.56 -0.34 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.05 -0.33 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.53 -0.31 62 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 - 44 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.05 45 0 0 0
30MAR27 6.00 P 0.46 0.46 0.46 0.46 -0.08 44 3 206 +3
30MAR27 6.25 P 0.56 0.56 0.56 0.56 -0.08 45 13 118 +13
30MAR27 6.50 P 0.00 0.00 0.00 0.67 -0.05 45 0 19 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 -0.06 45 0 219 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 -0.11 45 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 -0.12 45 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.17 -0.13 46 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 -0.13 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.47 -0.15 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 -0.17 46 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 -0.17 46 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 -0.18 46 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 -0.19 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 -0.20 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 -0.22 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 -0.23 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 -0.23 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.36 -0.26 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.81 -0.26 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.26 -0.28 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.72 -0.30 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.19 -0.31 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.67 -0.30 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.13 -0.31 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.60 -0.33 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.07 -0.33 55 0 0 0
TOTAL PUT 8,547 49,331 +5,090
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$ 7.61
28MAY26 4.90 C 0.00 0.00 0.00 2.71 -0.11 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.61 -0.11 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.86 -0.09 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.61 -0.09 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.37 -0.10 25 0 0 0
28MAY26 7.50 C 0.13 0.13 0.13 0.14 -0.09 17 10 30 +10
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.05 20 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 219 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.92 -0.15 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.82 -0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.88 -0.11 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 -0.11 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 -0.09 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 -0.08 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.09 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.08 19 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.06 19 0 81 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 110 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29JUN26 9.00 C 0.01 0.01 0.01 0.01 0.00 28 5 60 -5
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.12 -0.15 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.88 -0.13 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.63 -0.15 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.39 -0.13 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.15 -0.13 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.92 -0.08 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.70 -0.08 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.51 -0.09 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.35 -0.08 20 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.22 -0.07 20 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 33 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.03 20 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.89 -0.15 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.41 -0.12 19 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.18 -0.11 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.96 -0.08 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.75 -0.11 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.57 -0.09 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.42 -0.08 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.29 -0.07 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 -0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.67 -0.13 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.43 -0.14 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 -0.12 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 -0.12 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 -0.11 20 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.09 20 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.08 20 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.07 20 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.04 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.03 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.87 -0.12 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.77 -0.13 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.67 -0.13 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.43 -0.12 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.19 -0.12 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.95 -0.12 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.72 -0.12 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 -0.11 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 -0.09 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 -0.12 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 -0.10 21 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 -0.07 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.08 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.06 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.04 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.77 -0.13 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.68 -0.12 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.44 -0.11 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.20 -0.12 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.97 -0.11 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.74 -0.11 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.53 -0.09 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.32 -0.09 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.10 -0.11 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 -0.09 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 -0.08 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 -0.06 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.05 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.03 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
TOTAL CALL 15 8,802 +5
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 6.00 P 0.01 0.01 0.01 0.01 0.00 98 7 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 226 0
28MAY26 7.50 P 0.03 0.03 0.03 0.04 +0.02 21 5 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 +0.06 21 0 195 0
28MAY26 8.00 P 0.00 0.00 0.00 0.39 +0.08 0 0 212 0
28MAY26 8.25 P 0.00 0.00 0.00 0.64 +0.09 0 0 130 0
28MAY26 8.50 P 0.00 0.00 0.00 0.89 +0.09 0 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.42 +0.12 91 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.67 +0.12 101 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.92 +0.12 112 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.17 +0.12 122 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.42 +0.12 132 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.92 +0.12 149 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.42 +0.12 166 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.92 +0.12 181 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 20 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 735 0
29JUN26 7.50 P 0.14 0.14 0.14 0.14 +0.03 20 10 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 +0.06 20 0 77 0
29JUN26 8.00 P 0.00 0.00 0.00 0.44 +0.07 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.65 +0.07 18 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 0.89 +0.08 0 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.42 +0.12 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.67 +0.12 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.92 +0.12 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.17 +0.12 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.42 +0.12 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 +0.12 63 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.42 +0.12 70 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.92 +0.12 76 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 21 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 0.12 +0.03 21 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.21 +0.04 21 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.34 +0.06 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.51 +0.08 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.69 +0.07 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.91 +0.08 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.42 +0.12 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.67 +0.12 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.92 +0.12 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.17 +0.12 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.42 +0.12 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.92 +0.12 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.42 +0.12 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.92 +0.12 59 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.39 +0.05 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.55 +0.07 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.73 +0.06 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.93 +0.07 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.16 +0.08 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.42 +0.12 26 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.67 +0.12 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.92 +0.12 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.17 +0.12 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.42 +0.12 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.92 +0.12 42 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.42 +0.12 47 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.92 +0.12 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 20 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.03 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.03 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 +0.05 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 +0.06 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.07 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 +0.09 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 +0.09 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 +0.12 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 +0.12 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 +0.12 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.17 +0.12 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 +0.12 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 +0.12 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.42 +0.12 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 +0.12 46 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 25 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 20 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 0.00 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 +0.03 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 +0.06 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.08 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 +0.09 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 +0.10 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.11 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 +0.12 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 +0.12 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.25 +0.13 16 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 +0.14 13 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 +0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 +0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.94 +0.12 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 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.02 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 +0.05 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 +0.05 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.05 +0.09 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 +0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 +0.10 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 +0.10 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.84 +0.12 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.05 +0.12 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.28 +0.13 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 +0.14 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.98 +0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.95 +0.06 0 0 0 0
TOTAL PUT 22 10,340 0
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$ 5.39
28MAY26 3.90 C 0.00 0.00 0.00 1.50 -0.07 132 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.30 -0.07 114 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.20 -0.07 105 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.10 -0.07 97 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.00 -0.07 88 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.90 -0.07 80 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.80 -0.07 72 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.70 -0.07 63 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.60 -0.07 55 0 81 0
28MAY26 4.90 C 0.00 0.00 0.00 0.50 -0.07 47 0 525 0
28MAY26 5.00 C 0.00 0.00 0.00 0.41 -0.07 48 0 4,012 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 -0.07 29 0 1,285 0
28MAY26 5.50 C 0.05 0.05 0.05 0.04 -0.04 29 51 1,793 +5
28MAY26 5.75 C 0.01 0.01 0.01 0.01 -0.01 36 5 3,566 -5
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 772 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.50 -0.07 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.40 -0.07 64 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.30 -0.07 60 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.20 -0.07 55 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 -0.07 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 -0.07 47 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.90 -0.07 43 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 -0.06 45 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.71 -0.06 40 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.61 -0.06 36 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.51 -0.07 31 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.07 30 0 1,760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.06 24 0 950 0
29JUN26 5.50 C 0.12 0.12 0.11 0.10 -0.04 25 28 890 +13
29JUN26 5.75 C 0.05 0.07 0.05 0.05 -0.02 27 124 2,693 -20
29JUN26 6.00 C 0.03 0.03 0.03 0.02 -0.01 28 200 1,608 0
29JUN26 6.25 C 0.02 0.02 0.02 0.01 0.00 29 40 412 +40
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.50 -0.07 55 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.40 -0.07 51 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.30 -0.07 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.20 -0.07 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.10 -0.07 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.00 -0.07 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.90 -0.07 34 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.81 -0.06 35 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.71 -0.07 32 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.61 -0.07 28 0 130 0
30JUL26 4.90 C 0.55 0.55 0.55 0.51 -0.08 24 7 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.43 -0.06 25 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.26 -0.06 24 0 267 0
30JUL26 5.50 C 0.17 0.17 0.17 0.16 -0.04 25 10 111 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 -0.03 26 0 6,126 0
30JUL26 6.00 C 0.06 0.06 0.06 0.04 -0.03 24 50 691 +17
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.02 25 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.20 -0.07 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.10 -0.07 35 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.00 -0.07 32 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.90 -0.08 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.81 -0.07 29 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.71 -0.08 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.47 -0.06 26 0 118 0
28AUG26 5.25 C 0.00 0.00 0.00 0.33 -0.04 26 0 190 0
28AUG26 5.50 C 0.23 0.23 0.23 0.23 -0.02 27 1 70 0
28AUG26 5.75 C 0.00 0.00 0.00 0.14 -0.03 26 0 7,695 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 485 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 0.00 29 0 110 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 80 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.50 -0.07 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.40 -0.07 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.30 -0.07 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.20 -0.07 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 -0.07 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 -0.08 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 -0.08 25 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.08 26 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.06 26 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 -0.05 27 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.04 27 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.04 27 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.03 27 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.02 28 0 880 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 70 0
29SEP26 6.50 C 0.06 0.06 0.06 0.06 -0.01 28 30 90 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.50 -0.07 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.40 -0.07 28 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 -0.08 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 -0.08 24 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 -0.09 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 -0.09 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.09 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.08 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 -0.06 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.05 23 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 -0.06 23 0 810 0
30DEC26 5.00 C 0.50 0.50 0.50 0.60 -0.04 24 49 2,375 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.04 24 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.04 24 0 320 0
30DEC26 5.75 C 0.24 0.24 0.24 0.26 -0.03 24 49 704 -49
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 26 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 229 0
30DEC26 8.25 C 0.03 0.03 0.03 0.01 0.00 26 300 300 +300
30MAR27 3.90 C 0.00 0.00 0.00 1.50 -0.08 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.40 -0.10 20 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 1.30 -0.11 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.21 -0.11 19 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 -0.11 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.06 -0.10 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 -0.07 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 -0.07 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 -0.06 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.78 -0.06 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.06 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 -0.06 22 0 3 0
30MAR27 5.25 C 0.47 0.47 0.44 0.53 -0.05 23 120 150 +85
30MAR27 5.50 C 0.00 0.00 0.00 0.42 -0.05 23 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.04 23 0 62 0
30MAR27 6.00 C 0.25 0.25 0.25 0.25 -0.04 23 25 34 +24
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.02 24 0 125 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 22 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 1,089 54,529 +440
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 49 0
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 0.00 100 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 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 58 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 795 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,224 0
28MAY26 5.25 P 0.02 0.02 0.02 0.03 +0.01 30 26 1,212 +26
28MAY26 5.50 P 0.11 0.12 0.10 0.15 +0.04 30 31 667 +31
28MAY26 5.75 P 0.33 0.33 0.30 0.36 +0.06 0 49 3,395 +46
28MAY26 6.00 P 0.60 0.60 0.58 0.61 +0.07 0 11 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
29JUN26 4.50 P 0.01 0.01 0.01 0.01 0.00 30 5 230 -5
29JUN26 4.60 P 0.01 0.01 0.01 0.01 0.00 27 5 325 -5
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 24 0 1,194 0
29JUN26 4.90 P 0.03 0.03 0.03 0.03 0.00 23 325 1,654 +325
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 2,469 0
29JUN26 5.25 P 0.12 0.14 0.11 0.15 +0.03 25 34 1,097 +25
29JUN26 5.50 P 0.28 0.28 0.28 0.29 +0.04 24 10 1,455 +10
29JUN26 5.75 P 0.00 0.00 0.00 0.49 +0.05 26 0 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.74 +0.08 34 0 400 0
29JUN26 6.25 P 0.00 0.00 0.00 0.96 +0.05 28 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.21 +0.06 34 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.45 +0.06 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 0.00 24 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 0.00 23 0 364 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 323 0
30JUL26 4.90 P 0.05 0.05 0.05 0.07 +0.01 24 30 528 +30
30JUL26 5.00 P 0.00 0.00 0.00 0.09 0.00 23 0 425 0
30JUL26 5.25 P 0.00 0.00 0.00 0.19 +0.02 24 0 252 0
30JUL26 5.50 P 0.34 0.34 0.34 0.33 +0.02 23 30 60 +30
30JUL26 5.75 P 0.00 0.00 0.00 0.53 +0.05 26 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.74 +0.05 26 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 0.97 +0.06 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.21 +0.06 27 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 5 0
28AUG26 4.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.10 +0.02 27 0 41 0
28AUG26 4.90 P 0.00 0.00 0.00 0.12 +0.02 26 0 39 0
28AUG26 5.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 332 0
28AUG26 5.25 P 0.25 0.25 0.25 0.26 +0.02 27 5 75 0
28AUG26 5.50 P 0.00 0.00 0.00 0.42 +0.05 29 0 81 0
28AUG26 5.75 P 0.00 0.00 0.00 0.59 +0.06 29 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 0.80 +0.07 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.02 +0.08 32 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.26 +0.08 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.50 +0.08 38 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.74 +0.07 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.98 +0.05 42 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.23 +0.06 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.48 +0.07 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.72 +0.06 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 26 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 26 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 142 0
29SEP26 4.50 P 0.06 0.06 0.06 0.07 +0.02 28 5 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 27 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 28 0 3,779 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.02 28 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.02 28 0 223 0
29SEP26 5.00 P 0.20 0.20 0.18 0.21 +0.03 28 16 2,361 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.05 29 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.06 29 0 336 0
29SEP26 5.75 P 0.70 0.70 0.69 0.64 +0.07 30 60 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 +0.07 30 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 +0.08 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 +0.08 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 +0.08 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 +0.08 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 +0.08 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.08 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 +0.09 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 +0.08 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 +0.08 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 +0.01 26 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 +0.01 25 0 81 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 25 0 95 0
30DEC26 4.40 P 0.06 0.06 0.06 0.08 +0.02 25 40 113 +40
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 72 0
30DEC26 4.60 P 0.11 0.11 0.11 0.12 +0.01 25 1 202 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.02 25 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.02 25 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.03 26 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.04 25 0 1,536 0
30DEC26 5.50 P 0.53 0.53 0.53 0.51 +0.05 26 30 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.06 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.06 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.07 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.08 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.08 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 +0.08 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 +0.09 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.08 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.09 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 +0.08 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 +0.08 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 0.00 23 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 0.00 23 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 23 0 225 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 +0.01 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 +0.01 24 0 11 0
30MAR27 4.50 P 0.13 0.13 0.13 0.13 +0.01 24 1 31 +1
30MAR27 4.60 P 0.15 0.15 0.15 0.16 +0.02 24 1 5 +1
30MAR27 4.70 P 0.00 0.00 0.00 0.19 +0.02 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 +0.02 24 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.03 24 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 +0.03 24 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 +0.03 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 +0.04 25 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 +0.05 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.09 +0.06 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 +0.07 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.53 +0.07 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.77 +0.07 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.02 +0.08 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.27 +0.08 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 +0.09 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.78 +0.08 39 0 0 0
TOTAL PUT 715 42,612 +557
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 25.54
28MAY26 17.50 C 0.00 0.00 0.00 8.07 -0.75 138 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.57 -0.75 129 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.07 -0.75 120 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.57 -0.75 111 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.07 -0.75 102 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.57 -0.75 94 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.55 -0.77 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.55 -0.66 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.55 -0.66 25 0 0 0
28MAY26 24.00 C 1.90 1.99 1.89 1.60 -0.69 36 41 45 +30
28MAY26 25.00 C 0.00 0.00 0.00 0.73 -0.62 30 0 30 0
28MAY26 26.00 C 0.45 0.51 0.22 0.22 -0.40 30 26 410 +9
28MAY26 27.00 C 0.11 0.13 0.08 0.05 -0.16 32 14 389 +5
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 316 0
28MAY26 29.00 C 0.02 0.02 0.02 0.01 0.00 46 20 976 -13
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 433 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 325 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 93 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 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 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 10.60 -0.64 73 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.12 -0.62 76 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.62 -0.62 71 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.12 -0.63 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.61 -0.64 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.13 -0.69 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.64 -0.68 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.14 -0.73 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.65 -0.67 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.14 -0.68 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.65 -0.67 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.63 -0.69 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.69 -0.64 33 0 0 0
29JUN26 23.00 C 3.30 3.30 3.30 2.82 -0.71 33 10 166 +10
29JUN26 24.00 C 0.00 0.00 0.00 2.07 -0.56 34 0 281 0
29JUN26 25.00 C 0.00 0.00 0.00 1.43 -0.52 33 0 196 0
29JUN26 26.00 C 1.20 1.20 0.97 0.93 -0.42 33 5 273 +2
29JUN26 27.00 C 0.80 0.80 0.65 0.58 -0.31 33 30 337 +2
29JUN26 28.00 C 0.00 0.00 0.00 0.34 -0.22 33 0 551 0
29JUN26 29.00 C 0.32 0.32 0.26 0.18 -0.15 33 7 1,258 -4
29JUN26 30.00 C 0.20 0.20 0.20 0.10 -0.09 33 2 266 -2
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 2,308 0
29JUN26 32.00 C 0.11 0.11 0.11 0.03 -0.03 35 130 607 -107
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 168 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.20 -0.64 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.71 -0.61 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.22 -0.65 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.73 -0.59 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.25 -0.57 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.78 -0.60 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.80 -0.65 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.94 -0.56 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.16 -0.56 35 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.49 -0.53 35 0 21 0
30JUL26 25.00 C 0.00 0.00 0.00 1.89 -0.51 35 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 1.41 -0.44 35 0 67 0
30JUL26 27.00 C 1.05 1.05 1.04 1.04 -0.34 35 25 100 +18
30JUL26 28.00 C 0.00 0.00 0.00 0.74 -0.27 35 0 103 0
30JUL26 29.00 C 0.00 0.00 0.00 0.51 -0.22 35 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 0.34 -0.17 35 0 49 0
30JUL26 31.00 C 0.00 0.00 0.00 0.23 -0.12 35 0 146 0
30JUL26 32.00 C 0.00 0.00 0.00 0.15 -0.09 35 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 24 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 23 0
30JUL26 36.00 C 0.12 0.12 0.12 0.03 -0.02 36 5 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 7.32 -0.60 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.84 -0.60 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.38 -0.60 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.93 -0.58 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.99 -0.64 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.19 -0.57 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.47 -0.55 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.84 -0.59 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.27 -0.51 36 0 60 0
28AUG26 26.00 C 1.95 1.95 1.95 1.80 -0.45 36 15 15 0
28AUG26 27.00 C 0.00 0.00 0.00 1.42 -0.38 36 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 1.09 -0.32 36 0 43 0
28AUG26 29.00 C 0.00 0.00 0.00 0.82 -0.27 36 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.61 -0.23 36 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.45 -0.18 36 0 30 0
28AUG26 32.00 C 0.00 0.00 0.00 0.33 -0.15 36 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.24 -0.11 36 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 -0.07 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 8.37 -0.63 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.90 -0.61 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.43 -0.59 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.98 -0.58 40 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.53 -0.58 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.10 -0.51 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.26 -0.57 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.44 -0.51 36 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.75 -0.57 36 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.13 -0.50 36 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.59 -0.37 36 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.12 -0.44 36 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 1.73 -0.39 36 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.41 -0.34 37 0 401 0
29SEP26 29.00 C 0.00 0.00 0.00 1.12 -0.30 37 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.89 -0.25 37 0 82 0
29SEP26 31.00 C 0.00 0.00 0.00 0.69 -0.22 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.18 36 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 -0.15 36 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 -0.12 36 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.10 36 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.09 36 0 35 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 8.51 -0.65 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.07 -0.64 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.64 -0.75 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.22 -0.63 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.81 -0.62 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.42 -0.61 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.67 -0.59 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.00 -0.45 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.37 -0.42 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.79 -0.40 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.27 -0.42 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.83 -0.45 36 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.45 -0.40 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.11 -0.38 37 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 1.79 -0.34 37 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.51 -0.31 37 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.27 -0.28 37 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 -0.25 37 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 -0.23 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 -0.19 37 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 -0.17 36 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 -0.16 36 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 -0.13 36 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.12 36 0 3 0
30DEC26 39.00 C 0.57 0.57 0.57 0.29 -0.10 36 5 57 +5
30MAR27 17.50 C 0.00 0.00 0.00 8.77 -0.56 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.36 -0.56 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.97 -0.54 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.58 -0.70 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.20 -0.53 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.84 -0.68 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.15 -0.62 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.50 -0.55 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.91 -0.53 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.26 -0.62 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.76 -0.60 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.43 -0.44 38 0 33 0
30MAR27 27.00 C 0.00 0.00 0.00 3.01 -0.44 38 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 2.66 -0.39 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.33 -0.37 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.05 -0.33 37 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.78 -0.32 37 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.57 -0.27 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.36 -0.27 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 -0.23 37 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.25 37 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.88 -0.22 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.76 -0.20 37 0 15 0
TOTAL CALL 335 16,793 -45
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 47 0
28MAY26 19.50 P 0.01 0.01 0.01 0.01 0.00 92 15 45 +15
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 415 0
28MAY26 25.00 P 0.08 0.18 0.08 0.19 +0.10 31 50 474 -36
28MAY26 26.00 P 0.38 0.51 0.38 0.66 +0.28 29 17 595 +17
28MAY26 27.00 P 0.00 0.00 0.00 1.49 +0.52 30 0 666 0
28MAY26 28.00 P 0.00 0.00 0.00 2.46 +0.62 0 0 723 0
28MAY26 29.00 P 0.00 0.00 0.00 3.46 +0.66 0 0 124 0
28MAY26 30.00 P 0.00 0.00 0.00 4.46 +0.66 0 0 80 0
28MAY26 31.00 P 0.00 0.00 0.00 5.46 +0.66 0 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 6.46 +0.66 0 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.46 +0.66 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.46 +0.66 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.46 +0.66 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.46 +0.66 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.46 +0.66 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.46 +0.66 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.46 +0.66 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 243 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 313 0
29JUN26 23.00 P 0.17 0.24 0.17 0.22 +0.06 33 20 511 +7
29JUN26 24.00 P 0.00 0.00 0.00 0.46 +0.13 33 0 635 0
29JUN26 25.00 P 0.60 0.80 0.60 0.80 +0.16 33 56 633 -8
29JUN26 26.00 P 1.00 1.33 1.00 1.30 +0.29 32 115 669 +57
29JUN26 27.00 P 1.96 1.96 1.93 1.97 +0.35 33 22 370 -3
29JUN26 28.00 P 0.00 0.00 0.00 2.73 +0.49 33 0 420 0
29JUN26 29.00 P 0.00 0.00 0.00 3.58 +0.52 33 0 3,363 0
29JUN26 30.00 P 0.00 0.00 0.00 4.51 +0.59 33 0 241 0
29JUN26 31.00 P 0.00 0.00 0.00 5.48 +0.55 35 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.46 +0.53 0 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.46 +0.60 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.46 +0.56 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.46 +0.66 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.46 +0.66 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.46 +0.54 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.46 +0.57 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.46 +0.57 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.46 +0.66 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.46 +0.57 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 0.00 34 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 96 0
30JUL26 22.00 P 0.28 0.29 0.28 0.30 +0.06 35 9 34 +9
30JUL26 23.00 P 0.00 0.00 0.00 0.52 +0.11 35 0 125 0
30JUL26 24.00 P 0.75 0.80 0.75 0.81 +0.15 34 65 165 +63
30JUL26 25.00 P 1.16 1.20 1.16 1.21 +0.21 34 2 37 +2
30JUL26 26.00 P 0.00 0.00 0.00 1.73 +0.30 34 0 90 0
30JUL26 27.00 P 2.23 2.23 2.23 2.35 +0.32 34 30 92 +30
30JUL26 28.00 P 0.00 0.00 0.00 3.06 +0.44 35 0 160 0
30JUL26 29.00 P 0.00 0.00 0.00 3.73 +0.34 31 0 117 0
30JUL26 30.00 P 0.00 0.00 0.00 4.55 +0.37 28 0 70 0
30JUL26 31.00 P 0.00 0.00 0.00 5.62 +0.45 36 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.54 +0.48 36 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.49 +0.54 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.46 +0.56 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.46 +0.61 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.46 +0.60 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.46 +0.54 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.51 +0.07 36 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.76 +0.11 35 0 6 0
28AUG26 24.00 P 0.00 0.00 0.00 1.11 +0.17 35 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.53 +0.21 35 0 32 0
28AUG26 26.00 P 1.82 1.82 1.82 2.06 +0.29 35 15 31 +15
28AUG26 27.00 P 2.39 2.39 2.39 2.67 +0.31 35 15 31 +15
28AUG26 28.00 P 0.00 0.00 0.00 3.36 +0.40 36 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 4.10 +0.41 36 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.90 +0.41 36 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.80 +0.39 37 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.69 +0.44 38 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.60 +0.45 37 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.53 +0.51 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.48 +0.56 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.46 +0.59 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.46 +0.54 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.02 37 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 15 0
29SEP26 19.50 P 0.26 0.26 0.26 0.24 +0.04 37 6 124 +6
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.05 36 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 +0.07 37 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 +0.10 37 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 1.02 +0.15 36 0 68 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 +0.19 36 0 1,401 0
29SEP26 25.00 P 0.00 0.00 0.00 1.83 +0.22 36 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 2.36 +0.26 36 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.97 +0.32 36 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.61 +0.33 36 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.33 +0.33 36 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.20 +0.40 38 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.02 +0.48 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.87 +0.46 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.75 +0.41 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.66 +0.49 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.58 +0.50 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.51 +0.46 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.46 +0.54 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.46 +0.57 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.46 +0.57 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.46 +0.63 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.46 +0.57 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 +0.04 37 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 +0.04 36 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 +0.06 37 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 +0.06 36 0 50 0
30DEC26 21.00 P 0.96 0.96 0.96 0.97 +0.10 36 1 19 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.27 +0.11 36 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 +0.14 36 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.06 +0.17 36 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.55 +0.23 36 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.11 +0.16 36 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.72 +0.31 36 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.39 +0.36 36 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.11 +0.40 37 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.87 +0.34 37 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.66 +0.34 38 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.49 +0.48 38 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.33 +0.48 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.19 +0.39 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.07 +0.41 39 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 10.97 +0.42 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.88 +0.57 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.81 +0.61 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.74 +0.61 41 0 0 0
30MAR27 17.50 P 0.50 0.50 0.50 0.49 +0.04 37 1 24 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.69 +0.06 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 +0.05 36 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 +0.08 36 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.32 +0.11 36 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.66 +0.11 36 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.07 +0.14 36 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.52 +0.19 36 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 3.01 +0.19 36 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 3.56 +0.24 36 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.15 +0.27 36 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.82 +0.33 36 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.52 +0.41 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.27 +0.45 36 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 7.04 +0.41 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.84 +0.43 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.66 +0.45 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.50 +0.47 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.36 +0.49 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.23 +0.58 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.12 +0.52 39 0 0 0
TOTAL PUT 439 18,195 +191
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 0.00 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.08 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 167 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 161 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 156 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 150 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 145 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 140 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 135 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 131 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 126 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 122 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 117 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 112 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 108 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 104 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 99 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 95 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 90 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 85 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 78 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 62 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 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 0.00 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 0.00 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 0.00 19 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 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 22 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 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 18 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 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 20 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 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.21 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.01 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.54 -0.01 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 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 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 0.72 -0.01 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 1.65 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 -0.01 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 0.00 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 0.00 132 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 12 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 0.00 180 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 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 62 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 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 38 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 25 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 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 -0.01 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 0.16 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 0.00 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 2.01 -0.01 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 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 0.54 -0.01 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$ 2.65
28MAY26 1.85 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.35 +0.05 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.25 +0.05 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.15 +0.04 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.07 +0.02 29 0 75 0
28MAY26 2.70 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 119 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 129 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 140 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 149 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 158 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 176 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 184 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 207 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 229 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.56 +0.05 40 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.46 +0.05 33 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.37 +0.05 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.09 +0.02 32 0 40 0
29JUN26 2.80 C 0.00 0.00 0.00 0.06 +0.01 33 0 46 0
29JUN26 2.90 C 0.00 0.00 0.00 0.04 +0.01 35 0 63 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 0.00 33 0 101 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30JUL26 1.85 C 0.00 0.00 0.00 0.81 +0.04 35 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.76 +0.04 31 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.66 +0.04 23 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.57 +0.04 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.07 +0.01 33 0 107 0
30JUL26 3.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 13 0
30JUL26 3.10 C 0.00 0.00 0.00 0.03 0.00 32 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.02 0.00 33 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.82 +0.04 40 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.77 +0.04 37 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.58 +0.04 33 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.49 +0.03 32 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.06 +0.01 35 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 0.00 34 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.59 +0.03 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.37 +0.03 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.31 +0.03 34 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 91 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 +0.02 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 +0.01 35 0 102 0
29SEP26 3.50 C 0.03 0.03 0.03 0.03 +0.01 35 3 103 0
29SEP26 3.60 C 0.03 0.03 0.03 0.02 +0.01 34 3 208 +3
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 205 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 1.85 C 0.00 0.00 0.00 0.85 +0.03 34 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 +0.03 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.64 +0.03 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 +0.03 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 +0.03 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 +0.03 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 +0.03 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 +0.03 35 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 +0.03 36 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 36 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 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 0.01 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 1.85 C 0.00 0.00 0.00 0.88 +0.02 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.81 +0.04 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.77 +0.03 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.63 +0.03 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.45 +0.02 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.36 +0.03 36 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 +0.01 36 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 6 3,123 +3
28MAY26 1.85 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 119 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 80 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.02 30 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 -0.03 37 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.15 -0.06 0 0 74 0
28MAY26 2.90 P 0.00 0.00 0.00 0.25 -0.06 0 0 140 0
28MAY26 3.00 P 0.00 0.00 0.00 0.35 -0.06 0 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.45 -0.06 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.55 -0.06 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.03 31 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 -0.04 31 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 -0.04 32 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.28 -0.04 33 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.46 -0.05 36 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.55 -0.06 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 87 0
30JUL26 2.60 P 0.00 0.00 0.00 0.12 -0.02 32 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.24 -0.03 34 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.31 -0.03 34 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.39 -0.04 34 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.47 -0.04 32 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.66 -0.05 36 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 -0.01 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
28AUG26 2.80 P 0.28 0.28 0.28 0.27 -0.03 34 3 3 +3
28AUG26 2.90 P 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.42 -0.03 36 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.49 -0.04 34 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.67 -0.04 36 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.76 -0.05 35 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.01 34 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 -0.02 34 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 -0.02 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 -0.03 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.37 -0.03 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 -0.03 36 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.52 -0.03 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.60 -0.04 36 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.69 -0.03 37 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.78 -0.03 38 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.88 -0.03 41 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 0.97 -0.04 40 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.06 -0.05 39 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.16 -0.05 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.26 -0.05 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.24 -0.02 34 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.36 -0.03 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 -0.03 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.50 -0.03 36 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.57 -0.03 36 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.73 -0.03 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 -0.03 38 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 0.91 -0.03 38 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.00 -0.03 39 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.10 -0.02 41 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.19 -0.03 42 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 -0.03 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.38 -0.03 43 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.47 -0.04 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.56 -0.05 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.66 -0.05 43 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.76 -0.05 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.86 -0.05 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.20 -0.02 35 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.24 -0.03 35 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.29 -0.03 35 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.35 -0.02 35 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.41 -0.03 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.49 -0.01 37 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.55 -0.02 37 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 -0.03 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.77 -0.03 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.85 -0.03 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.94 -0.03 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.03 -0.02 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.12 -0.03 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.21 -0.03 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.31 -0.02 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.41 -0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.49 -0.03 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.59 -0.02 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.69 -0.02 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.78 -0.03 44 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.87 -0.04 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.97 -0.04 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.07 -0.04 46 0 0 0
TOTAL PUT 3 3,150 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 19.45
28MAY26 10.50 C 0.00 0.00 0.00 8.96 -0.02 187 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 8.45 -0.03 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 7.96 -0.02 160 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 7.46 -0.02 147 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.96 -0.02 135 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.46 -0.02 123 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.96 -0.02 112 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.46 -0.02 101 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.96 -0.02 91 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.46 -0.02 81 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 3.97 -0.01 85 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 3.46 -0.09 62 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 2.96 -0.02 52 0 160 0
28MAY26 17.00 C 0.00 0.00 0.00 2.46 -0.09 43 0 138 0
28MAY26 17.50 C 0.00 0.00 0.00 1.96 -0.03 35 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 1.48 -0.03 38 0 163 0
28MAY26 18.50 C 1.02 1.05 1.02 1.00 -0.04 32 19 124 +16
28MAY26 19.00 C 0.76 0.78 0.65 0.62 -0.05 34 35 231 +24
28MAY26 19.50 C 0.47 0.51 0.33 0.34 -0.05 36 45 655 0
28MAY26 20.00 C 0.26 0.26 0.16 0.16 -0.06 36 177 594 +119
28MAY26 21.00 C 0.07 0.07 0.05 0.03 -0.01 39 163 830 +60
28MAY26 22.00 C 0.03 0.03 0.02 0.01 0.00 47 3 412 -2
28MAY26 23.00 C 0.02 0.02 0.01 0.01 0.00 61 5 409 -3
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 525 0
28MAY26 25.00 C 0.02 0.02 0.02 0.01 0.00 86 3 501 -3
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 253 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 296 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 192 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 130 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 155 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 163 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 171 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 8.97 -0.02 91 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.48 -0.01 95 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.98 -0.01 88 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 7.48 -0.01 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.98 -0.01 74 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.46 -0.03 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.99 0.00 68 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.48 -0.01 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.99 0.00 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.49 -0.01 50 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.00 +0.02 47 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.49 -0.06 39 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 3.01 -0.03 38 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 2.55 -0.11 38 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 2.10 -0.03 37 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 1.70 -0.02 37 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 1.32 -0.04 36 0 189 0
29JUN26 19.00 C 1.03 1.03 1.03 1.03 -0.04 37 2 201 +2
29JUN26 19.50 C 0.90 0.90 0.78 0.78 -0.04 37 32 1,885 -31
29JUN26 20.00 C 0.66 0.66 0.66 0.62 -0.01 39 806 951 +44
29JUN26 21.00 C 0.34 0.36 0.34 0.33 -0.02 39 31 284 0
29JUN26 22.00 C 0.26 0.26 0.21 0.16 -0.02 39 9 327 +8
29JUN26 23.00 C 0.16 0.16 0.15 0.08 -0.01 39 11 340 0
29JUN26 24.00 C 0.08 0.08 0.08 0.04 0.00 40 1 368 +1
29JUN26 25.00 C 0.07 0.07 0.06 0.02 0.00 41 21 953 +16
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 525 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 243 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 405 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 337 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 72 0
30JUL26 15.00 C 0.00 0.00 0.00 4.50 - 45 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 4.02 0.00 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.53 -0.03 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.08 -0.03 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.66 -0.04 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.28 -0.04 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.93 -0.05 39 0 0 0
30JUL26 18.50 C 1.62 1.62 1.62 1.59 -0.05 38 2 6 +2
30JUL26 19.00 C 0.00 0.00 0.00 1.33 -0.03 39 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 1.12 -0.02 39 0 5 0
30JUL26 20.00 C 0.00 0.00 0.00 0.94 -0.02 40 0 21 0
30JUL26 21.00 C 0.65 0.65 0.65 0.64 -0.04 40 2 24 +2
30JUL26 22.00 C 0.00 0.00 0.00 0.42 -0.03 40 0 44 0
30JUL26 23.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 103 0
30JUL26 24.00 C 0.27 0.27 0.26 0.16 -0.02 40 17 161 +2
30JUL26 25.00 C 0.19 0.19 0.19 0.10 -0.01 40 15 117 0
30JUL26 26.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 143 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 0.00 41 0 59 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 45 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 50 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
28AUG26 15.00 C 0.00 0.00 0.00 4.52 - 42 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 4.05 +0.03 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.61 +0.05 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.20 -0.03 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.83 -0.02 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.48 -0.03 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.15 -0.01 40 0 0 0
28AUG26 18.50 C 1.88 1.88 1.87 1.86 -0.02 39 14 20 +14
28AUG26 19.00 C 1.74 1.74 1.74 1.65 +0.01 41 6 6 +6
28AUG26 19.50 C 0.00 0.00 0.00 1.42 0.00 40 0 2 0
28AUG26 20.00 C 1.33 1.33 1.23 1.24 0.00 41 97 106 +97
28AUG26 21.00 C 0.00 0.00 0.00 0.93 -0.01 41 0 22 0
28AUG26 22.00 C 0.00 0.00 0.00 0.67 -0.02 41 0 45 0
28AUG26 23.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 7 0
28AUG26 26.00 C 0.00 0.00 0.00 0.16 0.00 41 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.11 0.00 41 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 0.00 41 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 17 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 8.98 -0.01 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.48 -0.01 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.98 -0.01 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.48 -0.01 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.98 -0.01 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.48 -0.01 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.99 -0.01 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.48 -0.03 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.02 -0.01 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.56 +0.05 41 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 4.13 +0.05 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.72 +0.05 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.34 -0.03 40 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 3.00 -0.03 40 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.68 -0.04 40 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 2.37 -0.04 40 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 2.11 0.00 40 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 1.86 -0.02 40 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.69 +0.01 41 0 201 0
29SEP26 20.00 C 1.60 1.60 1.48 1.49 0.00 41 4 187 0
29SEP26 21.00 C 0.00 0.00 0.00 1.16 -0.03 41 0 193 0
29SEP26 22.00 C 0.00 0.00 0.00 0.88 -0.03 41 0 123 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.03 41 0 195 0
29SEP26 24.00 C 0.64 0.64 0.64 0.49 -0.03 40 1 492 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 137 0
29SEP26 26.00 C 0.41 0.41 0.41 0.27 -0.01 40 9 120 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 168 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 215 0
29SEP26 30.00 C 0.21 0.21 0.21 0.08 0.00 41 1 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 41 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 41 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 8.98 -0.01 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.48 -0.01 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.98 -0.01 47 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 7.48 -0.01 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.98 -0.02 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.48 -0.05 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.05 +0.02 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.64 -0.04 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.24 -0.05 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.89 -0.02 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.52 +0.03 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.17 +0.03 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.88 +0.06 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.54 +0.03 40 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.26 -0.03 40 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 2.99 -0.03 40 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 2.75 -0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.53 0.00 41 0 33 0
30DEC26 19.50 C 0.00 0.00 0.00 2.32 0.00 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 0.00 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 1.78 -0.02 41 0 44 0
30DEC26 22.00 C 1.53 1.53 1.53 1.49 -0.02 41 3 14 0
30DEC26 23.00 C 0.00 0.00 0.00 1.22 -0.02 41 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 1.01 -0.02 41 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.82 -0.02 41 0 81 0
30DEC26 26.00 C 0.00 0.00 0.00 0.66 -0.02 41 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.55 -0.01 41 0 16 0
30DEC26 28.00 C 0.59 0.59 0.59 0.44 -0.01 41 2 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 10 0
30DEC26 30.00 C 0.45 0.45 0.45 0.29 -0.01 41 1 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 0.00 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 8.98 -0.01 46 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 8.51 +0.01 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.07 +0.04 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.64 +0.04 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.22 +0.04 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.81 +0.08 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.39 +0.05 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.03 +0.07 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.66 +0.07 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.30 +0.06 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.94 +0.04 41 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.58 0.00 41 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.28 +0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.02 -0.02 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.75 -0.02 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.49 -0.02 41 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.26 +0.08 41 0 131 0
30MAR27 19.00 C 3.18 3.18 3.05 3.03 +0.03 41 2 117 +1
30MAR27 19.50 C 0.00 0.00 0.00 2.85 +0.01 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.65 0.00 41 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 2.31 +0.01 41 0 109 0
30MAR27 22.00 C 0.00 0.00 0.00 1.97 -0.03 41 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.70 -0.04 41 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.45 -0.04 41 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.24 -0.04 41 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.06 -0.03 41 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 -0.04 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 -0.03 41 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.66 -0.03 41 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 0.55 -0.03 41 0 22 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 -0.03 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 13 0
TOTAL CALL 1,539 25,728 +374
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 201 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 187 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 174 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 143 0
28MAY26 16.00 P 0.01 0.01 0.01 0.01 0.00 72 2 143 -2
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 323 0
28MAY26 18.00 P 0.04 0.04 0.04 0.02 -0.02 37 30 278 -15
28MAY26 18.50 P 0.07 0.08 0.05 0.07 -0.02 37 102 721 +41
28MAY26 19.00 P 0.16 0.20 0.14 0.19 -0.03 38 12 246 +1
28MAY26 19.50 P 0.34 0.42 0.33 0.41 -0.03 38 38 464 +14
28MAY26 20.00 P 0.67 0.75 0.54 0.73 -0.02 39 38 390 -11
28MAY26 21.00 P 1.50 1.61 1.34 1.57 +0.01 38 46 445 -2
28MAY26 22.00 P 2.37 2.37 2.36 2.63 +0.05 73 6 385 -2
28MAY26 23.00 P 3.40 3.59 3.40 3.55 -0.08 0 20 290 -171
28MAY26 24.00 P 4.55 4.55 4.55 4.61 +0.08 103 1 242 0
28MAY26 25.00 P 0.00 0.00 0.00 5.55 +0.02 0 0 60 0
28MAY26 26.00 P 0.00 0.00 0.00 6.55 -0.03 0 0 81 0
28MAY26 27.00 P 7.60 7.60 7.60 7.55 -0.03 0 3 30 0
28MAY26 28.00 P 0.00 0.00 0.00 8.55 -0.03 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.55 -0.02 0 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 10.55 -0.01 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.55 -0.01 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.55 -0.02 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.55 -0.02 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.58 +0.01 203 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 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 66 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 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 47 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 0.00 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 40 0 445 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 339 0
29JUN26 16.00 P 0.11 0.11 0.11 0.09 -0.01 39 1 3,279 0
29JUN26 16.50 P 0.15 0.15 0.15 0.15 -0.01 39 2 503 +2
29JUN26 17.00 P 0.19 0.19 0.19 0.24 -0.01 39 2 538 -2
29JUN26 17.50 P 0.32 0.36 0.32 0.36 -0.02 39 34 300 +1
29JUN26 18.00 P 0.45 0.52 0.45 0.52 -0.02 39 16 284 -14
29JUN26 18.50 P 0.70 0.70 0.70 0.71 -0.03 39 16 185 0
29JUN26 19.00 P 0.90 0.96 0.80 0.94 -0.05 38 869 1,086 +775
29JUN26 19.50 P 1.11 1.18 1.06 1.26 -0.01 40 10 319 +2
29JUN26 20.00 P 1.40 1.60 1.40 1.60 -0.01 40 2 1,002 0
29JUN26 21.00 P 2.20 2.20 2.20 2.37 +0.01 42 1 300 -1
29JUN26 22.00 P 0.00 0.00 0.00 3.24 0.00 44 0 388 0
29JUN26 23.00 P 4.16 4.16 4.16 4.12 +0.07 43 17 289 +1
29JUN26 24.00 P 0.00 0.00 0.00 4.98 -0.03 0 0 159 0
29JUN26 25.00 P 0.00 0.00 0.00 6.10 +0.14 54 0 153 0
29JUN26 26.00 P 7.05 7.05 7.05 7.02 -0.04 43 3 130 +3
29JUN26 27.00 P 0.00 0.00 0.00 8.01 -0.04 39 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.04 -0.02 60 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.04 -0.02 65 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.00 -0.05 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.03 -0.02 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.03 -0.02 75 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.99 -0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.99 -0.05 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.12 - 40 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 35 0
30JUL26 17.00 P 0.00 0.00 0.00 0.48 -0.02 39 0 94 0
30JUL26 17.50 P 0.00 0.00 0.00 0.63 -0.02 39 0 36 0
30JUL26 18.00 P 0.82 0.82 0.82 0.82 -0.01 39 2 75 0
30JUL26 18.50 P 1.04 1.04 1.04 1.04 -0.04 39 7 25 0
30JUL26 19.00 P 1.28 1.30 1.27 1.30 -0.01 40 7 64 +2
30JUL26 19.50 P 1.50 1.50 1.44 1.59 -0.04 40 7 41 +7
30JUL26 20.00 P 0.00 0.00 0.00 1.94 -0.02 41 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 2.64 +0.01 41 0 93 0
30JUL26 22.00 P 0.00 0.00 0.00 3.37 -0.11 40 0 80 0
30JUL26 23.00 P 0.00 0.00 0.00 4.28 -0.07 42 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.18 -0.08 43 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.11 -0.07 43 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.09 -0.05 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.04 -0.07 43 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.04 -0.05 47 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.04 -0.04 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.00 -0.07 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.03 -0.05 56 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.05 -0.02 63 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.99 -0.07 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.99 -0.08 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.24 - 41 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.32 -0.01 41 0 2 0
28AUG26 16.00 P 0.00 0.00 0.00 0.42 -0.01 41 0 13 0
28AUG26 16.50 P 0.00 0.00 0.00 0.54 -0.02 40 0 72 0
28AUG26 17.00 P 0.00 0.00 0.00 0.69 -0.01 40 0 18 0
28AUG26 17.50 P 0.00 0.00 0.00 0.86 -0.02 40 0 20 0
28AUG26 18.00 P 0.00 0.00 0.00 1.07 -0.02 40 0 41 0
28AUG26 18.50 P 0.00 0.00 0.00 1.30 -0.02 40 0 31 0
28AUG26 19.00 P 0.00 0.00 0.00 1.57 -0.02 41 0 10 0
28AUG26 19.50 P 1.76 1.76 1.76 1.86 -0.02 41 22 39 +22
28AUG26 20.00 P 0.00 0.00 0.00 2.16 -0.04 41 0 27 0
28AUG26 21.00 P 0.00 0.00 0.00 2.85 -0.01 41 0 11 0
28AUG26 22.00 P 0.00 0.00 0.00 3.63 -0.05 42 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 4.44 -0.07 42 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.31 -0.06 43 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.23 -0.05 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.14 -0.07 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.08 -0.08 42 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.05 -0.07 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.04 -0.06 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.02 -0.07 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.03 -0.05 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.05 -0.02 55 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 0.00 42 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 41 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 296 0
29SEP26 14.00 P 0.20 0.22 0.20 0.19 0.00 41 12 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.01 40 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 0.00 41 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 -0.01 40 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 0.00 41 0 281 0
29SEP26 16.50 P 0.00 0.00 0.00 0.71 -0.01 40 0 389 0
29SEP26 17.00 P 0.00 0.00 0.00 0.87 -0.02 40 0 992 0
29SEP26 17.50 P 0.00 0.00 0.00 1.06 -0.03 40 0 201 0
29SEP26 18.00 P 0.00 0.00 0.00 1.28 -0.01 40 0 761 0
29SEP26 18.50 P 0.00 0.00 0.00 1.52 -0.01 40 0 87 0
29SEP26 19.00 P 0.00 0.00 0.00 1.77 -0.05 40 0 124 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 -0.05 40 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 2.36 -0.05 40 0 70 0
29SEP26 21.00 P 3.02 3.02 3.02 3.05 -0.01 41 1 104 +1
29SEP26 22.00 P 0.00 0.00 0.00 3.80 -0.02 42 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 4.60 -0.06 42 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 5.44 -0.08 42 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 6.32 -0.07 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 7.22 -0.07 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.17 -0.05 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 9.10 -0.07 43 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.06 -0.07 42 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.04 -0.07 43 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.03 -0.06 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.05 -0.02 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.00 -0.07 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.99 -0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 41 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 41 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 0.00 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 0.00 41 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 0.00 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 0.00 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.01 41 0 54 0
30DEC26 14.50 P 0.51 0.51 0.51 0.54 -0.01 40 1 127 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.65 -0.01 40 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 -0.02 40 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.94 -0.01 40 0 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 -0.01 40 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 -0.01 40 0 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.50 -0.02 39 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.73 -0.02 40 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 -0.01 40 0 70 0
30DEC26 19.00 P 0.00 0.00 0.00 2.26 -0.02 40 0 64 0
30DEC26 19.50 P 0.00 0.00 0.00 2.55 -0.01 40 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 2.85 -0.03 40 0 330 0
30DEC26 21.00 P 0.00 0.00 0.00 3.51 -0.04 40 0 0 0
30DEC26 22.00 P 4.07 4.07 4.07 4.25 -0.03 41 15 15 +14
30DEC26 23.00 P 0.00 0.00 0.00 4.99 -0.05 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.79 -0.07 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.63 -0.06 42 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.49 -0.07 42 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.40 -0.05 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.31 -0.03 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.20 -0.06 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.16 -0.05 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.15 +0.04 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.11 +0.03 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.09 -0.02 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.08 -0.02 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 -0.01 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 0.00 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.64 -0.04 40 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.80 +0.01 41 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 -0.01 40 0 342 0
30MAR27 15.50 P 0.00 0.00 0.00 1.07 -0.02 40 0 215 0
30MAR27 16.00 P 1.22 1.23 1.22 1.24 -0.03 40 14 52 +14
30MAR27 16.50 P 1.40 1.40 1.40 1.43 -0.02 40 5 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 -0.03 40 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.87 0.00 40 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.12 +0.01 40 0 45 0
30MAR27 18.50 P 0.00 0.00 0.00 2.36 0.00 40 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.62 -0.01 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 2.91 -0.01 40 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.18 -0.05 39 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.85 -0.02 40 0 256 0
30MAR27 22.00 P 0.00 0.00 0.00 4.56 -0.01 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.30 -0.05 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.10 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.91 +0.01 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.76 +0.02 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.64 -0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.53 0.00 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.35 -0.06 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.29 -0.04 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.19 -0.07 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.14 -0.07 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.10 -0.08 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.08 -0.07 42 0 0 0
TOTAL PUT 1,364 29,729 +681
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$ 10.32
28MAY26 7.25 C 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.32 -0.04 0 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 1.08 -0.03 44 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.83 -0.04 35 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.60 -0.04 36 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.40 -0.06 37 0 132 0
28MAY26 10.50 C 0.11 0.11 0.11 0.12 -0.04 36 30 347 +30
28MAY26 11.00 C 0.05 0.05 0.05 0.03 -0.01 40 6 159 +6
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.42 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.32 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.07 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.32 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.58 -0.03 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.33 -0.03 73 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.08 -0.03 67 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.83 -0.03 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.58 -0.03 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.33 -0.03 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.08 -0.03 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.83 -0.05 40 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.58 -0.07 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.34 -0.07 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.10 -0.04 33 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.89 -0.04 34 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.68 -0.06 32 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 -0.04 34 0 88 0
29JUN26 10.50 C 0.30 0.30 0.30 0.30 -0.04 34 9 308 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 315 0
29JUN26 11.50 C 0.11 0.11 0.11 0.08 -0.02 35 30 94 +15
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 80 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.08 -0.03 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.83 -0.03 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.58 -0.03 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.33 -0.03 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.08 -0.04 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.83 -0.05 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.59 -0.06 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.37 -0.06 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.17 -0.06 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.99 -0.04 35 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.82 -0.05 34 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.69 -0.05 35 0 61 0
30JUL26 10.50 C 0.00 0.00 0.00 0.47 -0.04 35 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 24 0
30JUL26 12.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.08 -0.03 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.83 -0.03 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.58 -0.04 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.33 -0.04 36 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.08 -0.04 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.88 -0.05 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.67 -0.04 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.48 -0.03 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.31 -0.02 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.16 -0.03 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.98 -0.04 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.86 -0.03 37 0 51 0
28AUG26 10.50 C 0.00 0.00 0.00 0.64 -0.03 37 0 9 0
28AUG26 11.00 C 0.41 0.41 0.41 0.47 -0.03 37 15 40 +15
28AUG26 11.50 C 0.30 0.30 0.30 0.34 -0.02 37 15 15 +15
28AUG26 12.00 C 0.22 0.23 0.22 0.24 -0.02 37 23 33 +15
28AUG26 12.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.58 -0.03 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.33 -0.03 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.08 -0.03 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 -0.05 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.59 -0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.33 -0.07 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 -0.09 28 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.93 -0.02 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.74 -0.01 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.57 0.00 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.40 +0.01 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.26 +0.01 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 -0.03 37 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 0.96 -0.03 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 -0.03 36 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.57 -0.03 36 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 -0.03 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.58 -0.03 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.33 -0.07 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.10 -0.05 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.83 -0.08 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.60 -0.09 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 -0.07 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.24 -0.05 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.06 -0.04 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.96 +0.02 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.80 +0.03 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.65 +0.02 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.46 -0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 -0.03 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 -0.03 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.01 -0.02 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.83 -0.02 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.02 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.02 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.02 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 0.00 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.13 -0.08 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.94 -0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.75 -0.03 32 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.58 -0.06 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.41 -0.05 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.25 -0.05 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.04 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.95 -0.04 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.87 +0.03 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 +0.02 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.56 -0.03 34 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.44 -0.03 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.24 -0.02 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.05 -0.02 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 -0.02 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 -0.01 35 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 -0.01 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.01 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
TOTAL CALL 128 3,967 +96
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 49 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 132 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 72 0
28MAY26 10.50 P 0.30 0.30 0.30 0.30 -0.01 37 15 150 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.70 +0.01 37 0 53 0
28MAY26 11.50 P 0.00 0.00 0.00 1.18 +0.03 0 0 94 0
28MAY26 12.00 P 0.00 0.00 0.00 1.68 +0.03 0 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.20 +0.03 87 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.70 +0.03 102 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.20 +0.02 115 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.70 +0.02 127 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.20 +0.02 139 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.70 +0.02 150 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.20 +0.02 161 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.70 +0.02 171 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.01 0.01 0.01 0.01 0.00 64 2 5 -2
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 7.00 P 0.01 0.01 0.01 0.01 0.00 54 1 9 -1
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 46 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 48 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 34 0 152 0
29JUN26 9.50 P 0.20 0.20 0.20 0.20 -0.01 35 5 42 0
29JUN26 9.75 P 0.28 0.28 0.28 0.29 -0.01 35 3 118 0
29JUN26 10.00 P 0.40 0.40 0.40 0.40 -0.01 35 15 125 +15
29JUN26 10.50 P 0.66 0.66 0.66 0.68 -0.01 35 15 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.03 -0.02 34 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.45 +0.01 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.92 +0.06 35 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.42 +0.06 42 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.91 +0.07 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.41 +0.04 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.91 +0.04 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.41 +0.04 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.91 +0.04 65 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.41 +0.04 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.91 +0.04 73 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 0.00 34 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 -0.01 35 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 60 0
30JUL26 9.25 P 0.26 0.26 0.26 0.25 0.00 35 15 30 +15
30JUL26 9.50 P 0.00 0.00 0.00 0.32 -0.03 34 0 11 0
30JUL26 9.75 P 0.43 0.43 0.43 0.41 -0.02 34 15 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.55 -0.02 35 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.82 -0.01 35 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.19 +0.01 37 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.55 +0.02 35 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.00 +0.04 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.45 +0.05 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.92 +0.04 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.41 +0.04 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.91 +0.03 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.41 +0.03 47 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.91 +0.04 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.41 +0.04 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.91 +0.04 58 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 0.00 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 -0.01 38 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.25 -0.01 38 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.41 0.00 39 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.51 0.00 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.62 0.00 39 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.74 -0.01 39 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.03 0.00 40 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.36 0.00 40 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.69 -0.04 38 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.15 +0.01 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.59 +0.02 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.05 +0.02 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.53 +0.02 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.03 +0.03 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.53 +0.03 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.04 +0.03 61 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.55 +0.06 65 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.05 +0.06 69 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 0.01 -0.01 35 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 0.00 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 0.00 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.01 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 0.00 37 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 0.00 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 0.00 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 0.00 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 -0.01 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 0.00 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 0.00 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 0.00 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.76 -0.04 37 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 +0.01 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.64 +0.01 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 +0.02 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 +0.02 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 +0.03 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 +0.03 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.04 +0.03 54 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.55 +0.06 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.05 +0.06 61 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 0.00 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 0.00 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 0.00 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 0.00 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 0.00 36 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 0.00 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 0.00 36 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 0.00 36 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 0.00 36 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 0.00 36 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 0.00 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 0.00 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 +0.01 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 +0.01 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 +0.01 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.79 +0.02 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 +0.01 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.66 +0.02 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.12 +0.02 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 +0.03 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.08 +0.05 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.57 +0.06 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.07 +0.08 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 0.00 36 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 0.00 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 0.00 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 0.00 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 0.00 36 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 +0.01 36 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 0.00 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.75 +0.01 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 +0.01 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 +0.01 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 0.00 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 +0.01 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.17 +0.01 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.54 +0.01 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.93 +0.02 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.34 +0.02 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.77 +0.02 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.21 +0.03 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.67 +0.04 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.14 +0.03 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.62 +0.09 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 +0.08 45 0 0 0
TOTAL PUT 86 6,081 +42
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$ 68.20
28MAY26 35.00 C 0.00 0.00 0.00 33.26 +0.42 222 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 32.26 +0.34 213 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 31.27 +0.35 210 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 30.27 +0.35 201 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 29.27 +0.35 193 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 28.26 +0.34 180 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 27.27 +0.35 177 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 26.27 +0.34 169 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 25.32 +0.45 178 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 24.27 +0.40 154 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 23.29 +0.40 154 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 22.29 +0.42 147 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.27 +0.40 133 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.28 +0.41 129 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.30 +0.41 128 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.28 +0.39 116 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.79 +0.40 102 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.32 +0.62 92 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.73 +0.52 50 0 98 0
28MAY26 60.00 C 0.00 0.00 0.00 8.28 +0.49 53 0 397 0
28MAY26 62.50 C 0.00 0.00 0.00 5.93 +0.33 52 0 1,621 0
28MAY26 65.00 C 0.00 0.00 0.00 3.86 +0.11 53 0 933 0
28MAY26 67.50 C 2.40 2.40 2.40 2.27 -0.03 54 1 483 0
28MAY26 70.00 C 1.20 1.38 1.20 1.16 -0.18 54 138 251 -57
28MAY26 72.50 C 0.66 0.93 0.66 0.50 -0.19 53 161 305 -76
28MAY26 75.00 C 0.50 0.56 0.43 0.19 -0.13 53 365 1,068 +254
28MAY26 77.50 C 0.27 0.33 0.25 0.06 -0.08 53 12 927 -1
28MAY26 80.00 C 0.17 0.21 0.17 0.02 -0.04 54 117 612 +100
28MAY26 82.50 C 0.08 0.14 0.08 0.01 -0.01 58 49 1,169 +14
28MAY26 85.00 C 0.10 0.10 0.10 0.01 0.00 66 1 1,077 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,015 0
28MAY26 90.00 C 0.08 0.08 0.08 0.01 0.00 81 2 2,118 +2
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,518 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 448 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
28MAY26 100.00 C 0.04 0.04 0.04 0.01 0.00 108 7 343 -7
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,565 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 902 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 136 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 137 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 54.31 +0.45 212 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 53.81 +0.46 207 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 53.31 +0.45 202 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 52.89 +0.53 220 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 52.32 +0.42 196 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 51.82 +0.46 192 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 51.32 +0.46 188 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 50.82 +0.46 183 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 50.32 +0.46 179 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 49.82 +0.46 175 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 49.32 +0.35 171 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 48.83 +0.47 171 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 48.33 +0.36 167 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 47.33 +0.35 160 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 46.33 +0.36 153 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 45.34 +0.37 149 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 44.34 +0.47 143 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 43.34 +0.37 137 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 42.36 +0.39 136 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 41.42 +0.56 141 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 40.37 +0.40 127 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 39.37 +0.46 122 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 38.38 +0.40 119 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.39 +0.48 116 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.39 +0.42 111 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 35.40 +0.54 108 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.40 +0.51 103 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.40 +0.42 99 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.42 +0.50 98 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.42 +0.50 94 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.43 +0.43 91 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 29.45 +0.39 89 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 28.45 +0.42 85 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 27.48 +0.43 84 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.48 +0.37 80 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 25.51 +0.38 79 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 24.53 +0.37 77 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 23.55 +0.42 75 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 22.57 +0.38 72 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 21.60 +0.52 70 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 20.62 +0.37 68 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 19.64 +0.36 65 0 0 0
29JUN26 50.00 C 18.67 18.67 18.67 18.67 +0.35 63 4 251 +1
29JUN26 52.50 C 0.00 0.00 0.00 16.34 +0.36 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 14.07 +0.42 58 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 11.95 +0.42 57 0 281 0
29JUN26 60.00 C 0.00 0.00 0.00 10.04 +0.35 57 0 85 0
29JUN26 62.50 C 7.60 7.60 7.60 8.32 +0.28 57 1 809 0
29JUN26 65.00 C 0.00 0.00 0.00 6.84 +0.06 58 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 5.52 +0.21 58 0 307 0
29JUN26 70.00 C 4.49 4.49 4.41 4.48 +0.10 59 7 586 0
29JUN26 72.50 C 3.85 3.85 3.85 3.51 +0.05 58 2 435 +2
29JUN26 75.00 C 3.00 3.10 3.00 2.71 0.00 58 22 1,271 0
29JUN26 77.50 C 2.58 2.58 2.58 2.07 -0.02 58 15 485 -9
29JUN26 80.00 C 2.00 2.34 2.00 1.57 -0.03 58 23 2,767 +20
29JUN26 82.50 C 1.80 1.80 1.80 1.17 -0.03 58 7 398 +7
29JUN26 85.00 C 1.51 1.58 1.40 0.87 -0.03 58 37 533 -2
29JUN26 87.50 C 1.27 1.35 1.27 0.63 -0.04 57 40 159 +10
29JUN26 90.00 C 1.05 1.15 1.05 0.46 -0.04 57 45 419 +45
29JUN26 92.50 C 0.90 0.90 0.90 0.33 -0.03 57 20 258 0
29JUN26 95.00 C 0.88 0.88 0.80 0.24 -0.02 58 30 151 0
29JUN26 97.50 C 0.00 0.00 0.00 0.17 -0.02 58 0 316 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 -0.01 57 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 399 0
30JUL26 48.00 C 0.00 0.00 0.00 21.13 - 62 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 20.22 +0.57 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.33 +0.56 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.16 +0.37 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.15 +0.56 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.30 +0.37 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.78 +0.37 60 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 10.24 +0.60 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.81 +0.31 60 0 0 0
30JUL26 67.50 C 7.38 7.82 7.38 7.61 +0.19 60 37 59 +29
30JUL26 70.00 C 6.40 6.40 6.40 6.68 +0.19 61 1 62 0
30JUL26 72.50 C 5.94 5.95 5.94 5.71 +0.15 61 30 180 +30
30JUL26 75.00 C 0.00 0.00 0.00 4.84 +0.15 61 0 528 0
30JUL26 77.50 C 4.40 4.40 4.40 4.08 +0.09 61 1 92 0
30JUL26 80.00 C 0.00 0.00 0.00 3.42 +0.08 61 0 131 0
30JUL26 82.50 C 0.00 0.00 0.00 2.86 +0.05 61 0 57 0
30JUL26 85.00 C 3.25 3.25 3.25 2.39 +0.05 61 8 255 -8
30JUL26 87.50 C 0.00 0.00 0.00 1.98 +0.03 61 0 108 0
30JUL26 90.00 C 0.00 0.00 0.00 1.59 -0.03 60 0 806 0
30JUL26 92.50 C 0.00 0.00 0.00 1.32 -0.02 60 0 85 0
30JUL26 95.00 C 0.00 0.00 0.00 1.09 -0.02 60 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 0.89 -0.02 60 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.73 -0.02 60 0 89 0
30JUL26 102.50 C 0.00 0.00 0.00 0.60 -0.02 60 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.49 -0.01 60 0 26 0
30JUL26 107.50 C 0.00 0.00 0.00 0.40 -0.01 60 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.32 -0.01 60 0 78 0
30JUL26 112.50 C 0.00 0.00 0.00 0.26 -0.01 60 0 744 0
28AUG26 48.00 C 0.00 0.00 0.00 21.68 - 60 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 20.84 +0.36 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.02 +0.37 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.06 +0.54 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.22 +0.71 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.53 +0.60 60 0 0 0
28AUG26 60.00 C 13.00 13.00 13.00 13.00 +0.56 60 2 2 +2
28AUG26 62.50 C 0.00 0.00 0.00 11.75 +0.32 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.35 +0.32 61 0 0 0
28AUG26 67.50 C 9.44 9.44 9.44 9.25 +0.20 62 15 30 +15
28AUG26 70.00 C 0.00 0.00 0.00 8.41 +0.24 63 0 21 0
28AUG26 72.50 C 0.00 0.00 0.00 7.41 +0.21 63 0 15 0
28AUG26 75.00 C 6.83 6.86 6.83 6.51 +0.15 63 14 89 +14
28AUG26 77.50 C 0.00 0.00 0.00 5.71 +0.15 63 0 56 0
28AUG26 80.00 C 0.00 0.00 0.00 4.99 +0.10 63 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 4.36 +0.11 63 0 48 0
28AUG26 85.00 C 0.00 0.00 0.00 3.80 +0.06 63 0 65 0
28AUG26 87.50 C 0.00 0.00 0.00 3.31 +0.09 62 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 2.87 +0.04 62 0 28 0
28AUG26 92.50 C 0.00 0.00 0.00 2.50 +0.05 62 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 2.16 +0.03 62 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 1.87 +0.01 62 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 1.62 +0.04 62 0 62 0
28AUG26 102.50 C 0.00 0.00 0.00 1.40 +0.01 62 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 1.18 -0.02 62 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.02 -0.01 62 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 0.88 -0.02 62 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.76 +0.01 62 0 81 0
29SEP26 21.00 C 0.00 0.00 0.00 47.57 +0.59 98 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 46.59 +0.62 96 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 45.61 +0.64 93 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 44.64 +0.77 91 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 43.66 +0.69 88 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 42.69 +0.72 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.72 +0.65 85 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 40.75 +0.78 83 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 39.77 +0.86 80 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 38.80 +0.82 78 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 37.83 +0.88 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.86 +0.60 75 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.90 +0.61 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.93 +0.81 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.97 +0.77 70 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 33.01 +0.50 68 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 32.07 +0.87 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 31.12 +0.78 66 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 30.19 +0.66 65 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 29.26 +0.62 64 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 28.34 +0.64 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.44 +0.56 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.54 +0.48 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 25.66 +0.53 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.81 +0.70 61 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 23.95 +0.58 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.12 +0.67 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.32 +0.54 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 21.53 +0.57 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.76 +0.69 60 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 18.90 +0.67 59 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 17.18 +0.60 59 0 972 0
29SEP26 57.50 C 0.00 0.00 0.00 15.61 +0.54 60 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 14.18 +0.40 60 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 12.90 +0.53 61 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 11.73 +0.24 61 0 53 0
29SEP26 67.50 C 0.00 0.00 0.00 10.42 -0.03 60 0 105 0
29SEP26 70.00 C 9.61 9.61 9.61 9.74 +0.18 63 1 253 0
29SEP26 72.50 C 0.00 0.00 0.00 8.92 +0.24 64 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 8.08 +0.24 64 0 949 0
29SEP26 77.50 C 0.00 0.00 0.00 7.25 +0.23 64 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 6.51 +0.21 64 0 573 0
29SEP26 82.50 C 0.00 0.00 0.00 5.83 +0.17 64 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 5.22 +0.20 63 0 240 0
29SEP26 87.50 C 0.00 0.00 0.00 4.67 +0.14 63 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 4.18 +0.14 63 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 3.73 +0.13 63 0 411 0
29SEP26 95.00 C 0.00 0.00 0.00 3.33 +0.10 63 0 201 0
29SEP26 97.50 C 0.00 0.00 0.00 2.98 +0.11 63 0 669 0
29SEP26 100.00 C 0.00 0.00 0.00 2.66 +0.10 63 0 1,436 0
29SEP26 102.50 C 0.00 0.00 0.00 2.37 +0.07 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 2.11 +0.08 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 1.88 +0.07 63 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 1.63 0.00 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.45 +0.01 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 32.02 +0.35 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.16 +0.71 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 30.33 +0.71 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 29.50 +0.69 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.76 +0.59 61 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 27.90 +0.67 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.13 +0.66 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.38 +0.83 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.64 +0.81 60 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 24.92 +0.80 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.23 +0.45 60 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 23.55 +0.77 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.88 +0.81 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 21.28 +0.68 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 19.80 +0.66 60 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 18.44 +0.60 61 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 17.22 +0.65 61 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 16.02 +0.62 62 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 15.00 +0.65 62 0 308 0
30DEC26 67.50 C 0.00 0.00 0.00 14.01 +0.52 63 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 13.12 +0.28 63 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 12.25 +0.20 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 11.49 +0.27 64 0 150 0
30DEC26 77.50 C 0.00 0.00 0.00 10.65 +0.20 64 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 9.87 +0.18 64 0 101 0
30DEC26 82.50 C 0.00 0.00 0.00 9.15 +0.22 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 8.48 +0.15 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 7.86 +0.13 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.29 +0.16 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 6.76 +0.14 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.26 +0.10 63 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 5.81 +0.10 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.38 +0.13 63 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 4.99 +0.10 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.63 +0.07 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.29 +0.07 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.98 +0.09 63 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 3.69 +0.07 63 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 29.25 +0.66 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.55 +0.76 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.86 +0.75 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.20 +0.75 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.54 +0.70 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.90 +0.80 60 0 3 0
30MAR27 49.00 C 0.00 0.00 0.00 25.28 +0.74 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.68 +0.75 60 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 23.24 +0.76 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.89 +0.72 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.63 +0.70 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.52 +0.72 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.39 +0.64 62 0 400 0
30MAR27 65.00 C 17.40 17.45 17.40 17.39 +0.59 62 4 402 +2
30MAR27 67.50 C 0.00 0.00 0.00 16.57 +0.57 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 15.63 +0.56 63 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 14.87 +0.38 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 14.07 +0.43 64 0 550 0
30MAR27 77.50 C 0.00 0.00 0.00 13.29 +0.44 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.51 +0.39 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 11.78 +0.39 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.10 +0.45 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 10.45 +0.37 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.85 +0.34 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 9.28 +0.34 63 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 8.75 +0.38 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.25 +0.34 63 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 7.77 +0.29 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 7.33 +0.28 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.92 +0.30 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 6.53 +0.33 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 6.16 +0.27 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.82 +0.25 63 0 1 0
TOTAL CALL 1,219 58,587 +387
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 189 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 181 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 174 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 167 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 160 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 153 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 140 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 74 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 253 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 610 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.05 54 0 523 0
28MAY26 60.00 P 0.12 0.12 0.12 0.05 -0.15 53 15 831 +15
28MAY26 62.50 P 0.47 0.47 0.24 0.21 -0.31 53 45 469 0
28MAY26 65.00 P 1.12 1.12 0.60 0.62 -0.53 52 86 880 +69
28MAY26 67.50 P 2.00 2.00 1.45 1.46 -0.79 51 32 313 +22
28MAY26 70.00 P 0.00 0.00 0.00 2.89 -0.85 53 0 1,050 0
28MAY26 72.50 P 0.00 0.00 0.00 4.76 -0.85 52 2 317 0
28MAY26 75.00 P 7.00 7.00 7.00 6.96 -0.80 53 2 385 0
28MAY26 77.50 P 0.00 0.00 0.00 9.34 -0.74 53 0 336 0
28MAY26 80.00 P 0.00 0.00 0.00 12.16 -0.34 93 2 615 -2
28MAY26 82.50 P 14.80 14.80 14.80 14.73 -0.28 111 60 820 -60
28MAY26 85.00 P 17.00 17.00 17.00 16.80 -0.64 0 25 484 -25
28MAY26 87.50 P 0.00 0.00 0.00 19.30 -0.60 0 0 113 0
28MAY26 90.00 P 0.00 0.00 0.00 21.80 -0.58 0 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 24.30 -0.57 0 0 230 -1
28MAY26 95.00 P 0.00 0.00 0.00 26.80 -0.57 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.30 -0.57 0 0 0 -1
28MAY26 100.00 P 0.00 0.00 0.00 31.80 -0.57 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.30 -0.57 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 36.80 -0.66 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 39.30 -0.66 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 41.80 -0.66 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 44.30 -0.66 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 158 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 154 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 -0.03 58 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.04 58 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 -0.05 57 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.16 -0.07 58 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.21 -0.09 57 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.39 -0.13 57 0 148 0
29JUN26 55.00 P 0.74 0.76 0.68 0.67 -0.17 57 31 311 +15
29JUN26 57.50 P 0.00 0.00 0.00 1.07 -0.24 56 0 279 0
29JUN26 60.00 P 1.58 1.58 1.55 1.64 -0.30 56 20 820 +5
29JUN26 62.50 P 2.38 2.38 2.38 2.39 -0.37 56 22 1,129 0
29JUN26 65.00 P 3.40 3.40 3.36 3.40 -0.39 57 40 390 +40
29JUN26 67.50 P 4.65 4.65 4.65 4.56 -0.56 57 15 363 0
29JUN26 70.00 P 6.17 6.17 6.17 6.15 -0.53 59 3 457 +3
29JUN26 72.50 P 7.91 8.00 7.91 7.77 -0.48 60 92 214 +75
29JUN26 75.00 P 9.50 9.50 9.50 9.19 -0.43 56 25 233 0
29JUN26 77.50 P 0.00 0.00 0.00 11.15 -0.67 57 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 13.55 -0.71 63 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 15.72 -0.72 65 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 18.00 -0.72 67 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 20.29 -0.70 69 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 22.63 -0.53 71 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 24.96 -0.36 71 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 27.31 -0.38 72 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 29.69 -0.38 72 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 32.07 -0.40 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.47 -0.41 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.89 -0.57 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.33 -0.63 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.80 -0.66 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.30 -0.66 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.59 - 60 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.71 -0.10 60 0 171 0
30JUL26 50.00 P 0.00 0.00 0.00 0.83 -0.13 60 0 84 0
30JUL26 52.50 P 0.00 0.00 0.00 1.23 -0.17 59 0 265 0
30JUL26 55.00 P 0.00 0.00 0.00 1.75 -0.21 59 0 63 0
30JUL26 57.50 P 0.00 0.00 0.00 2.41 -0.23 59 0 425 0
30JUL26 60.00 P 0.00 0.00 0.00 3.20 -0.29 59 0 137 0
30JUL26 62.50 P 0.00 0.00 0.00 4.13 -0.34 59 0 108 0
30JUL26 65.00 P 5.30 5.30 5.30 5.25 -0.37 59 1 147 0
30JUL26 67.50 P 0.00 0.00 0.00 6.60 -0.37 60 0 215 0
30JUL26 70.00 P 0.00 0.00 0.00 8.10 -0.49 61 0 157 0
30JUL26 72.50 P 0.00 0.00 0.00 9.80 -0.51 62 0 321 0
30JUL26 75.00 P 0.00 0.00 0.00 11.51 -0.54 63 0 522 0
30JUL26 77.50 P 0.00 0.00 0.00 13.04 -0.87 61 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 15.23 -0.56 64 0 406 0
30JUL26 82.50 P 0.00 0.00 0.00 17.26 -0.62 65 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 19.35 -0.65 66 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 21.53 -0.65 67 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 23.77 -0.66 68 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 26.06 -0.51 70 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 28.38 -0.47 72 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 30.66 -0.55 72 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 32.97 -0.54 73 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 35.30 -0.56 73 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 37.65 -0.51 74 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 40.00 -0.58 74 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 42.37 -0.56 74 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 44.76 -0.60 74 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.23 - 62 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 1.35 -0.14 61 0 111 0
28AUG26 50.00 P 0.00 0.00 0.00 1.55 -0.16 61 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 2.09 -0.20 61 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 2.77 -0.21 61 0 6 0
28AUG26 57.50 P 3.40 3.40 3.40 3.55 -0.27 61 3 5 +3
28AUG26 60.00 P 0.00 0.00 0.00 4.43 -0.32 60 0 8 0
28AUG26 62.50 P 0.00 0.00 0.00 5.54 -0.26 61 0 3 0
28AUG26 65.00 P 0.00 0.00 0.00 6.74 -0.33 61 0 18 0
28AUG26 67.50 P 8.23 8.23 8.07 8.08 -0.35 61 45 55 +45
28AUG26 70.00 P 0.00 0.00 0.00 9.62 -0.44 62 0 72 0
28AUG26 72.50 P 0.00 0.00 0.00 11.30 -0.46 64 0 77 0
28AUG26 75.00 P 0.00 0.00 0.00 13.06 -0.49 64 0 41 0
28AUG26 77.50 P 14.94 15.39 14.94 14.78 -0.56 65 45 80 +15
28AUG26 80.00 P 0.00 0.00 0.00 16.68 -0.56 65 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 18.58 -0.59 66 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 20.63 -0.60 67 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 22.69 -0.61 67 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 24.84 -0.64 68 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 27.04 -0.64 69 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 29.28 -0.65 70 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 31.58 -0.66 71 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 33.89 -0.65 73 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 36.11 -0.83 72 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 38.45 -0.65 73 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 40.76 -0.62 74 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 43.09 -0.68 74 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 45.42 -0.86 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.02 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.02 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.02 63 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.26 -0.03 63 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.32 -0.04 63 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.38 -0.04 63 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.46 -0.06 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.55 -0.06 63 0 85 0
29SEP26 40.00 P 0.00 0.00 0.00 0.64 -0.05 63 0 52 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 -0.04 62 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 0.88 -0.04 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.01 -0.04 63 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 -0.05 62 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 1.34 -0.04 63 0 41 0
29SEP26 46.00 P 0.00 0.00 0.00 1.51 -0.04 63 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.69 -0.07 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.86 -0.18 62 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.09 -0.12 62 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.31 -0.13 62 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 2.99 -0.16 62 0 124 0
29SEP26 55.00 P 3.50 3.50 3.50 3.75 -0.20 62 1 967 0
29SEP26 57.50 P 0.00 0.00 0.00 4.64 -0.20 61 0 1,574 0
29SEP26 60.00 P 5.40 5.44 5.32 5.63 -0.25 61 21 1,482 +16
29SEP26 62.50 P 0.00 0.00 0.00 6.70 -0.26 61 0 946 0
29SEP26 65.00 P 7.76 7.76 7.76 7.92 -0.30 61 7 80 +7
29SEP26 67.50 P 0.00 0.00 0.00 9.32 -0.41 62 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 10.86 -0.38 62 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 12.58 -0.35 63 0 69 0
29SEP26 75.00 P 0.00 0.00 0.00 14.35 -0.37 64 0 80 0
29SEP26 77.50 P 0.00 0.00 0.00 16.20 -0.41 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 18.01 -0.48 66 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 19.93 -0.48 66 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 21.85 -0.51 67 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 23.90 -0.53 67 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 25.97 -0.54 68 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 28.07 -0.58 68 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 30.28 -0.57 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.49 -0.57 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.73 -0.61 71 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.04 -0.61 72 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.35 -0.62 73 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.64 -0.69 74 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.92 -0.81 74 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.21 -0.85 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.30 -0.10 63 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 1.49 -0.05 63 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.67 -0.10 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.86 -0.10 63 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.06 -0.07 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.31 -0.06 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.55 -0.05 63 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 2.79 -0.05 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.95 -0.17 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.25 -0.17 62 0 65 0
30DEC26 48.00 P 0.00 0.00 0.00 3.55 -0.17 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.85 -0.17 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.15 -0.18 62 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.03 -0.22 62 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 5.96 -0.22 61 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 7.01 -0.27 61 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 8.13 -0.27 61 0 1,834 0
30DEC26 62.50 P 0.00 0.00 0.00 9.30 -0.33 61 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 10.66 -0.28 61 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 12.16 -0.29 62 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 13.77 -0.29 62 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 15.46 -0.30 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.21 -0.31 64 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 19.03 -0.32 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.90 -0.52 65 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 22.74 -0.48 66 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 24.66 -0.52 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.62 -0.51 66 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 28.58 -0.52 67 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 30.60 -0.55 67 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 32.70 -0.56 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.81 -0.56 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.92 -0.57 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.10 -0.60 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.33 -0.60 70 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.57 -0.60 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.81 -0.61 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.10 -0.62 71 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.34 -0.05 61 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 3.66 -0.05 62 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 3.97 -0.05 61 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 4.28 -0.05 61 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.59 -0.05 61 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.91 -0.07 61 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 5.29 -0.07 61 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 5.67 -0.07 61 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 6.63 -0.07 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 7.67 -0.10 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 8.82 -0.10 61 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.98 -0.13 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 11.27 -0.16 61 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 12.61 -0.28 61 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 14.19 -0.30 61 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 15.84 -0.28 62 0 257 0
30MAR27 72.50 P 0.00 0.00 0.00 17.53 -0.20 62 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 19.28 -0.21 63 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 21.07 -0.24 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 22.93 -0.17 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.86 -0.37 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.75 -0.30 65 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 28.71 -0.31 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.69 -0.31 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 32.67 -0.31 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 34.66 -0.32 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 36.71 -0.37 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.83 -0.37 67 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 40.96 -0.37 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 43.09 -0.38 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.23 -0.40 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.44 -0.43 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.69 -0.43 69 0 5 0
TOTAL PUT 640 39,102 +241
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$ 31.82
28MAY26 20.00 C 0.00 0.00 0.00 11.83 -0.67 120 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.83 -0.67 105 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.83 -0.67 90 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.83 -0.67 73 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.83 -0.67 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.83 -0.67 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.83 -0.67 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.83 -0.67 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.83 -0.67 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.83 -0.67 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 1.85 -0.65 26 0 0 0
28MAY26 31.00 C 0.99 0.99 0.99 0.97 -0.53 26 15 15 +11
28MAY26 32.00 C 0.49 0.49 0.32 0.33 -0.21 24 147 102 +101
28MAY26 33.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 616 0
28MAY26 34.00 C 0.02 0.03 0.02 0.01 -0.01 26 55 687 +40
28MAY26 35.00 C 0.02 0.02 0.02 0.01 0.00 35 1 544 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 594 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 485 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 113 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 119 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 124 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 130 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 135 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 147 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 181 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.87 -0.63 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.88 -0.62 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.88 -0.62 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.88 -0.62 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.89 -0.61 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.96 -0.54 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.90 -0.60 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.92 -0.58 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.97 -0.53 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.07 -0.43 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.27 -0.23 26 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 1.62 +0.03 27 0 32 0
29JUN26 32.00 C 1.13 1.13 1.12 1.03 -0.03 26 30 319 0
29JUN26 33.00 C 0.00 0.00 0.00 0.66 -0.01 26 0 363 0
29JUN26 34.00 C 0.47 0.47 0.47 0.39 0.00 27 10 1,459 -10
29JUN26 35.00 C 0.27 0.28 0.24 0.21 -0.01 26 13 1,787 +11
29JUN26 36.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 1,401 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 0.00 27 0 250 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 27 0 291 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 29 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 11.92 -0.58 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.92 -0.58 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.93 -0.57 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.04 -0.46 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.07 -0.43 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.07 -0.43 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.01 -0.49 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.09 -0.41 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.21 -0.29 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.41 -0.09 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.74 +0.11 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.09 +0.01 28 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 1.54 -0.02 28 0 45 0
30JUL26 33.00 C 1.26 1.26 1.26 1.14 0.00 28 11 276 +11
30JUL26 34.00 C 0.00 0.00 0.00 0.82 +0.01 28 0 285 0
30JUL26 35.00 C 0.00 0.00 0.00 0.56 0.00 28 0 190 0
30JUL26 36.00 C 0.00 0.00 0.00 0.38 0.00 28 0 82 0
30JUL26 37.00 C 0.00 0.00 0.00 0.25 0.00 28 0 82 0
30JUL26 38.00 C 0.00 0.00 0.00 0.16 0.00 28 0 301 0
30JUL26 39.00 C 0.20 0.20 0.20 0.10 0.00 28 50 369 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 0.00 28 0 123 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 0.00 28 0 77 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 0.00 29 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 12.04 -0.46 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.06 -0.44 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.09 -0.41 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.12 -0.38 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.16 -0.34 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.24 -0.26 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.29 -0.21 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.30 -0.20 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.48 -0.02 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.73 +0.06 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.11 +0.10 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.48 -0.02 29 0 70 0
28AUG26 32.00 C 0.00 0.00 0.00 1.95 -0.03 29 0 120 0
28AUG26 33.00 C 1.56 1.56 1.56 1.52 -0.03 29 15 135 +15
28AUG26 34.00 C 0.00 0.00 0.00 1.20 +0.01 29 0 75 0
28AUG26 35.00 C 0.99 0.99 0.99 0.90 0.00 29 1 14 0
28AUG26 36.00 C 0.00 0.00 0.00 0.67 0.00 29 0 7 0
28AUG26 37.00 C 0.00 0.00 0.00 0.49 0.00 29 0 20 0
28AUG26 38.00 C 0.00 0.00 0.00 0.36 0.00 29 0 67 0
28AUG26 39.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.18 0.00 29 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.13 0.00 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.09 0.00 29 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.04 -0.46 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.12 -0.38 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.16 -0.34 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.21 -0.29 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.26 -0.24 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.34 -0.16 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.44 -0.06 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.47 -0.17 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.69 -0.12 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.97 -0.16 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.32 -0.19 30 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.75 -0.21 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.25 -0.14 30 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 1.82 -0.15 30 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.47 -0.15 30 0 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.17 -0.15 30 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 0.91 -0.15 30 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 0.71 -0.14 30 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.54 -0.14 30 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.41 -0.13 30 0 91 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 -0.13 30 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.12 30 0 318 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.10 30 0 253 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.09 30 0 157 0
29SEP26 44.00 C 0.22 0.22 0.22 0.09 -0.07 30 32 78 +32
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.04 -0.46 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.12 -0.38 37 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.16 -0.34 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.21 -0.29 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.26 -0.24 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.35 -0.26 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.53 -0.29 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.75 -0.16 30 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.04 -0.36 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.39 -0.37 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.80 -0.37 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.27 -0.26 30 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.87 -0.19 31 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 2.45 -0.20 31 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 2.08 -0.20 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.77 -0.17 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.48 -0.18 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.24 -0.17 30 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.04 -0.15 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.86 -0.15 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.72 -0.14 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 -0.16 30 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 -0.14 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 -0.12 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.10 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 -0.09 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 -0.08 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 -0.06 30 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 12.04 -0.46 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.12 -0.38 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.16 -0.34 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.26 -0.37 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.41 -0.39 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.60 -0.42 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.84 -0.45 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.15 -0.43 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.49 -0.44 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.90 -0.43 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.36 -0.39 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.94 -0.18 31 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 3.49 -0.17 31 0 326 0
30MAR27 33.00 C 0.00 0.00 0.00 3.08 -0.16 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.72 -0.14 31 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.37 -0.15 31 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.08 -0.14 31 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 1.80 -0.14 31 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.58 -0.12 30 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 1.36 -0.13 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.19 -0.17 30 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 0.99 -0.17 30 0 93 0
30MAR27 42.00 C 1.00 1.00 1.00 0.86 -0.14 30 12 128 +12
30MAR27 43.00 C 0.00 0.00 0.00 0.74 -0.13 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.63 -0.12 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.55 -0.10 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 -0.10 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 -0.08 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.34 -0.08 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.29 -0.07 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 -0.04 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
TOTAL CALL 392 23,539 +223
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 295 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 365 0
28MAY26 30.00 P 0.03 0.03 0.03 0.02 -0.02 27 10 554 +9
28MAY26 31.00 P 0.10 0.15 0.08 0.12 -0.08 25 127 347 -47
28MAY26 32.00 P 0.50 0.50 0.48 0.49 -0.12 24 11 1,012 +9
28MAY26 33.00 P 1.05 1.38 1.05 1.24 -0.11 25 9 936 -9
28MAY26 34.00 P 1.96 1.96 1.90 2.18 -0.14 0 3 1,253 0
28MAY26 35.00 P 2.90 2.99 2.90 3.18 -0.12 0 40 495 -20
28MAY26 36.00 P 3.98 4.18 3.98 4.18 -0.12 0 4 193 -514
28MAY26 37.00 P 5.08 5.08 4.98 5.18 -0.12 0 4 79 -67
28MAY26 38.00 P 6.06 6.06 6.06 6.18 -0.31 0 4 65 -247
28MAY26 39.00 P 0.00 0.00 0.00 7.18 -0.12 0 0 90 -43
28MAY26 40.00 P 0.00 0.00 0.00 8.18 -0.12 0 0 51 -45
28MAY26 41.00 P 0.00 0.00 0.00 9.18 -0.12 0 0 148 -250
28MAY26 42.00 P 10.18 10.18 10.18 10.18 -0.12 0 2 68 -102
28MAY26 43.00 P 0.00 0.00 0.00 11.18 -0.12 0 0 129 -142
28MAY26 44.00 P 0.00 0.00 0.00 12.18 -0.12 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.18 -0.12 0 0 0 -36
28MAY26 46.00 P 0.00 0.00 0.00 14.18 -0.12 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.18 -0.12 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.18 -0.12 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.18 -0.12 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.18 -0.12 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.68 -0.12 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.18 -0.12 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.68 -0.12 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.18 -0.12 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.68 -0.12 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.18 -0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 89 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 141 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 159 0
29JUN26 29.00 P 0.24 0.24 0.24 0.18 -0.04 26 15 160 +15
29JUN26 30.00 P 0.39 0.39 0.38 0.38 -0.06 26 4 206 +4
29JUN26 31.00 P 0.67 0.67 0.66 0.71 -0.08 27 12 237 +10
29JUN26 32.00 P 1.03 1.06 1.03 1.17 -0.06 27 20 251 +10
29JUN26 33.00 P 0.00 0.00 0.00 1.75 -0.08 26 0 346 0
29JUN26 34.00 P 2.49 2.49 2.49 2.51 -0.09 27 7 603 +7
29JUN26 35.00 P 3.02 3.02 3.02 3.32 -0.13 26 20 1,692 0
29JUN26 36.00 P 4.05 4.20 4.05 4.20 -0.15 24 4 239 +3
29JUN26 37.00 P 5.10 5.10 5.00 5.19 -0.12 26 8 277 0
29JUN26 38.00 P 0.00 0.00 0.00 6.18 -0.31 0 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 7.18 -0.12 0 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 8.18 -0.12 0 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 9.18 -0.12 0 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 10.18 -0.12 0 0 196 -300
29JUN26 43.00 P 0.00 0.00 0.00 11.18 -0.12 0 0 385 -30
29JUN26 44.00 P 0.00 0.00 0.00 12.18 -0.12 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.18 -0.12 0 0 0 -1
29JUN26 46.00 P 0.00 0.00 0.00 14.18 -0.12 0 0 0 -8
29JUN26 47.00 P 0.00 0.00 0.00 15.18 -0.12 0 0 0 -10
29JUN26 48.00 P 0.00 0.00 0.00 16.18 -0.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.18 -0.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.18 -0.12 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.68 -0.12 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.18 -0.12 0 0 0 -44
29JUN26 57.50 P 0.00 0.00 0.00 25.68 -0.12 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.18 -0.12 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.68 -0.12 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.18 -0.12 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 31 0
30JUL26 26.00 P 0.13 0.13 0.13 0.07 -0.01 28 5 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 510 0
30JUL26 28.00 P 0.30 0.30 0.30 0.27 -0.03 28 2 78 +2
30JUL26 29.00 P 0.00 0.00 0.00 0.46 -0.05 28 0 93 0
30JUL26 30.00 P 0.00 0.00 0.00 0.75 -0.06 28 0 96 0
30JUL26 31.00 P 1.05 1.05 1.05 1.10 -0.08 28 11 106 0
30JUL26 32.00 P 0.00 0.00 0.00 1.58 -0.06 28 0 360 0
30JUL26 33.00 P 2.01 2.04 2.00 2.15 -0.07 27 8 461 +8
30JUL26 34.00 P 0.00 0.00 0.00 2.83 -0.09 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.59 -0.12 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.42 -0.12 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.30 -0.13 27 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.23 -0.26 27 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.19 -0.11 27 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.18 -0.12 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.18 -0.12 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.18 -0.12 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.18 -0.12 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.18 -0.12 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.18 -0.12 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.18 -0.12 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.18 -0.12 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.18 -0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 35 0
28AUG26 25.00 P 0.15 0.15 0.15 0.10 -0.01 29 5 56 +5
28AUG26 26.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 322 0
28AUG26 27.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 311 0
28AUG26 28.00 P 0.00 0.00 0.00 0.48 -0.04 29 0 100 0
28AUG26 29.00 P 0.00 0.00 0.00 0.73 -0.06 29 0 478 0
28AUG26 30.00 P 0.00 0.00 0.00 1.04 -0.07 29 0 1,024 0
28AUG26 31.00 P 0.00 0.00 0.00 1.43 -0.06 29 0 149 0
28AUG26 32.00 P 0.00 0.00 0.00 1.92 -0.05 29 0 143 0
28AUG26 33.00 P 0.00 0.00 0.00 2.47 -0.07 28 0 175 0
28AUG26 34.00 P 0.00 0.00 0.00 3.14 -0.08 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 3.86 -0.12 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.64 -0.12 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.47 -0.12 29 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.33 -0.16 28 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.23 -0.12 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.22 -0.08 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.19 -0.11 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.18 -0.12 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.18 -0.12 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.18 -0.12 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.18 -0.12 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.18 -0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 165 0
29SEP26 26.00 P 0.47 0.47 0.47 0.40 -0.02 30 20 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 -0.02 30 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.87 -0.01 30 0 66 0
29SEP26 29.00 P 0.00 0.00 0.00 1.20 0.00 30 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.59 0.00 30 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 2.05 0.00 30 0 48 0
29SEP26 32.00 P 0.00 0.00 0.00 2.57 0.00 30 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 3.18 +0.03 30 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 3.86 +0.16 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.58 +0.19 30 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 5.35 +0.22 30 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.23 +0.14 31 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.06 +0.11 30 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.95 +0.11 31 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.85 +0.09 31 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.78 +0.07 31 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.72 +0.04 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.67 0.00 31 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.63 +0.01 32 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.62 +0.01 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.60 +0.03 34 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.54 -0.01 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.54 +0.02 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.50 -0.04 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.48 -0.04 31 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.93 +0.02 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.39 -0.02 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.90 +0.10 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.38 +0.08 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.85 +0.05 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.33 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 +0.03 30 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.04 30 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.81 +0.07 30 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 +0.07 30 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.37 +0.06 30 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.72 +0.05 30 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.16 +0.08 30 0 193 0
30DEC26 31.00 P 2.54 2.54 2.54 2.65 +0.08 30 20 134 +20
30DEC26 32.00 P 0.00 0.00 0.00 3.15 +0.06 29 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.76 +0.09 29 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.42 +0.23 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.15 +0.17 30 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.85 +0.13 30 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.63 +0.14 30 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.44 +0.15 30 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.28 +0.14 30 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.14 +0.13 30 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.02 +0.11 30 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.92 +0.08 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.83 +0.16 30 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.76 +0.14 30 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.70 +0.09 30 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.65 +0.08 30 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.61 +0.06 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.58 +0.06 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.55 +0.01 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.52 0.00 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.97 +0.06 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.44 +0.03 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.91 +0.11 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.38 +0.08 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.85 +0.05 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.33 +0.03 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 +0.05 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 +0.07 30 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 +0.09 30 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 +0.10 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 +0.13 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.78 +0.09 30 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 +0.11 30 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.59 +0.08 30 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.12 +0.11 30 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.59 +0.06 29 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.17 +0.05 29 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 4.81 +0.07 29 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.50 +0.09 29 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.23 +0.12 29 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.97 +0.31 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.80 +0.17 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.59 +0.39 30 0 0 0
30MAR27 40.00 P 9.34 9.34 9.34 9.43 +0.42 30 2 25 +2
30MAR27 41.00 P 0.00 0.00 0.00 10.27 +0.36 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.15 +0.31 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.03 +0.36 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.94 +0.32 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.86 +0.25 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.78 +0.21 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.72 +0.17 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.67 +0.15 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.62 +0.08 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.59 +0.07 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.01 +0.10 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.46 +0.05 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.92 +0.12 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.38 +0.08 30 0 0 0
TOTAL PUT 377 26,646 -1,811
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$ 10.94
28MAY26 8.25 C 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.44 +0.16 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.19 +0.16 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.94 +0.15 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.69 +0.16 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.44 +0.15 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.19 +0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.95 +0.15 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.47 +0.10 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.16 +0.04 33 0 605 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 154 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 508 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 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 80 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 150 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 158 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 166 0 220 0
29JUN26 8.25 C 0.00 0.00 0.00 2.71 +0.15 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.47 +0.16 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.22 +0.19 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.98 +0.14 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.75 +0.14 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.52 +0.13 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.30 +0.11 34 0 0 0
29JUN26 10.00 C 1.12 1.12 1.12 1.07 +0.10 31 24 39 +9
29JUN26 10.50 C 0.75 0.75 0.71 0.73 +0.07 33 30 250 +30
29JUN26 11.00 C 0.41 0.45 0.41 0.46 +0.04 33 56 3,105 +41
29JUN26 11.50 C 0.25 0.25 0.25 0.27 +0.02 33 47 2,566 0
29JUN26 12.00 C 0.16 0.16 0.16 0.15 +0.01 34 60 3,535 0
29JUN26 12.50 C 0.09 0.09 0.09 0.08 0.00 34 30 3,077 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 0.00 35 0 3,358 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 1,426 0
29JUN26 14.00 C 0.03 0.03 0.02 0.01 0.00 36 121 897 +61
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 763 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 112 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.71 +0.15 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.47 +0.16 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.22 +0.14 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.00 +0.16 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.77 +0.16 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.56 +0.17 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.35 +0.13 35 0 0 0
30JUL26 10.00 C 1.10 1.18 1.07 1.12 +0.11 32 150 290 +150
30JUL26 10.50 C 0.00 0.00 0.00 0.80 +0.09 33 0 435 0
30JUL26 11.00 C 0.00 0.00 0.00 0.55 +0.07 34 0 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.38 +0.06 36 0 450 0
30JUL26 12.00 C 0.00 0.00 0.00 0.24 +0.04 35 0 573 0
30JUL26 12.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 289 0
30JUL26 13.00 C 0.12 0.12 0.12 0.09 +0.02 36 100 738 -45
30JUL26 13.50 C 0.09 0.09 0.09 0.05 +0.01 35 100 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 8.25 C 0.00 0.00 0.00 2.71 +0.15 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.47 +0.16 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.22 +0.14 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.03 +0.17 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.81 +0.16 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.61 +0.16 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.42 +0.11 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.21 +0.10 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.92 +0.09 36 0 38 0
28AUG26 11.00 C 0.00 0.00 0.00 0.69 +0.07 37 0 229 0
28AUG26 11.50 C 0.00 0.00 0.00 0.52 +0.06 38 0 115 0
28AUG26 12.00 C 0.00 0.00 0.00 0.37 +0.04 38 0 141 0
28AUG26 12.50 C 0.00 0.00 0.00 0.26 +0.03 37 0 195 0
28AUG26 13.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 120 0
28AUG26 14.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 91 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 38 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.71 +0.15 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.47 +0.16 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.24 +0.13 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.03 +0.13 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.88 +0.17 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 +0.12 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.51 +0.15 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.35 +0.10 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 +0.09 38 0 260 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 +0.07 38 0 250 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 +0.06 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 +0.04 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 +0.03 39 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 204 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 186 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 240 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 167 0
29SEP26 15.00 C 0.14 0.14 0.14 0.09 +0.01 39 341 1,120 +341
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 2.78 +0.13 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.58 +0.13 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.39 +0.12 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.22 +0.13 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.05 +0.12 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.92 +0.14 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 +0.13 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 +0.11 39 0 69 0
30DEC26 10.50 C 0.00 0.00 0.00 1.39 +0.09 39 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.18 +0.07 39 0 80 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 +0.06 39 0 52 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 +0.07 40 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 +0.06 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 +0.04 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 +0.04 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 +0.04 40 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 +0.02 39 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.02 39 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 199 0
30MAR27 8.25 C 0.00 0.00 0.00 2.94 +0.12 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.76 +0.13 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.60 +0.13 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.44 +0.12 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.29 +0.12 39 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.15 +0.12 39 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.01 +0.11 39 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.89 +0.11 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.65 +0.08 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 +0.08 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 +0.08 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 +0.07 39 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 +0.08 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 +0.05 39 0 91 0
30MAR27 13.50 C 0.74 0.74 0.74 0.72 +0.04 39 3 127 0
30MAR27 14.00 C 0.67 0.67 0.67 0.62 +0.04 39 2 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 +0.03 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 +0.04 39 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 +0.02 39 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.03 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.02 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 +0.01 39 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 23 0
TOTAL CALL 1,064 53,273 +587
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 506 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 -0.05 35 0 953 0
28MAY26 11.00 P 0.29 0.29 0.20 0.21 -0.14 32 231 1,147 +226
28MAY26 11.50 P 0.66 0.66 0.66 0.60 -0.16 37 4 549 -4
28MAY26 12.00 P 1.14 1.14 1.04 1.06 -0.16 0 17 1,157 -2
28MAY26 12.50 P 1.65 1.65 1.65 1.56 -0.16 0 10 1,077 0
28MAY26 13.00 P 0.00 0.00 0.00 2.12 -0.17 100 0 297 0
28MAY26 13.50 P 0.00 0.00 0.00 2.62 -0.14 116 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 3.11 -0.15 125 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.61 -0.15 139 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.13 -0.13 161 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.62 -0.14 169 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.11 -0.14 174 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.61 -0.15 185 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.12 -0.13 202 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.61 -0.14 206 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.11 -0.14 216 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.02 0.02 0.02 0.01 -0.01 35 26 97 +11
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 91 0
29JUN26 9.25 P 0.05 0.05 0.05 0.04 -0.02 36 100 261 +20
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 387 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.05 35 0 718 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.06 35 0 1,060 0
29JUN26 10.50 P 0.35 0.35 0.35 0.29 -0.09 35 140 1,166 +91
29JUN26 11.00 P 0.00 0.00 0.00 0.52 -0.12 35 0 4,450 0
29JUN26 11.50 P 0.95 0.95 0.92 0.84 -0.14 36 19 4,208 +15
29JUN26 12.00 P 1.32 1.32 1.19 1.19 -0.19 34 37 2,084 +37
29JUN26 12.50 P 1.76 1.76 1.76 1.61 -0.22 34 10 2,442 +10
29JUN26 13.00 P 2.29 2.29 2.29 2.14 -0.17 45 7 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.64 -0.17 51 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 3.15 -0.17 59 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.67 -0.15 68 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 4.17 -0.14 74 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.66 -0.10 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.16 -0.09 83 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 5.66 -0.10 88 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.12 -0.18 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.66 -0.09 97 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.16 -0.09 101 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.56 -0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.16 -0.06 109 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.56 -0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.14 -0.08 113 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.14 -0.08 120 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.06 -0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.06 -0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.13 -0.09 136 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.14 -0.08 144 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.13 -0.09 147 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.06 -0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.06 -0.16 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30JUL26 9.00 P 0.14 0.14 0.14 0.12 -0.02 36 30 240 +30
30JUL26 9.25 P 0.00 0.00 0.00 0.16 -0.03 35 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 347 0
30JUL26 9.75 P 0.34 0.34 0.29 0.30 -0.05 35 58 267 -56
30JUL26 10.00 P 0.38 0.38 0.38 0.39 -0.06 36 15 481 -15
30JUL26 10.50 P 0.65 0.65 0.65 0.61 -0.09 35 14 973 -14
30JUL26 11.00 P 0.93 0.97 0.93 0.90 -0.11 36 30 871 -30
30JUL26 11.50 P 1.29 1.33 1.27 1.25 -0.13 36 90 811 +60
30JUL26 12.00 P 0.00 0.00 0.00 1.61 -0.18 35 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.10 -0.14 40 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.55 -0.14 42 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.02 -0.15 44 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.50 -0.14 46 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.98 -0.11 48 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.47 -0.16 50 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 4.96 -0.14 52 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.45 -0.13 54 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.94 -0.15 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.43 -0.13 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.93 -0.13 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.43 -0.13 62 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.03 37 0 60 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 -0.04 37 0 115 0
28AUG26 9.25 P 0.00 0.00 0.00 0.28 -0.04 38 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.35 -0.06 37 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 0.43 -0.07 37 0 62 0
28AUG26 10.00 P 0.00 0.00 0.00 0.53 -0.08 37 0 400 0
28AUG26 10.50 P 0.00 0.00 0.00 0.76 -0.09 37 0 77 0
28AUG26 11.00 P 0.00 0.00 0.00 1.04 -0.12 37 0 102 0
28AUG26 11.50 P 1.43 1.43 1.43 1.37 -0.14 37 15 225 +15
28AUG26 12.00 P 0.00 0.00 0.00 1.74 -0.17 37 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.20 -0.13 41 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.63 -0.14 42 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.08 -0.14 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.54 -0.14 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.01 -0.14 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.49 -0.14 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.97 -0.14 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.46 -0.15 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.95 -0.14 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.03 39 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.04 38 0 120 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.05 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 -0.06 38 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.07 38 0 610 0
29SEP26 10.00 P 0.68 0.68 0.68 0.65 -0.08 38 6 312 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 -0.09 38 0 861 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 -0.10 38 0 550 0
29SEP26 11.50 P 1.47 1.47 1.47 1.52 -0.07 39 15 292 -15
29SEP26 12.00 P 0.00 0.00 0.00 1.91 -0.11 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.30 -0.12 41 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.71 -0.13 41 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.15 -0.14 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.59 -0.14 42 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.05 -0.14 43 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.52 -0.16 44 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 -0.14 44 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 -0.16 45 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.96 -0.17 46 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.45 -0.14 47 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.95 -0.14 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.44 -0.17 50 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.94 -0.12 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.40 -0.15 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.89 -0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.39 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.39 -0.17 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.41 -0.13 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.41 -0.15 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.41 -0.13 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.40 -0.13 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.40 -0.15 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.40 -0.13 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.36 -0.16 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 -0.04 39 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.04 38 0 65 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.04 38 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.05 39 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.05 39 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 -0.05 39 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.93 -0.06 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 -0.09 38 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.09 39 0 324 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 -0.11 39 0 254 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 -0.12 40 0 199 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 -0.11 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 2.92 -0.12 41 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.33 -0.12 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.76 -0.12 42 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.19 -0.13 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.64 -0.13 42 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 5.09 -0.15 42 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.55 -0.15 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.02 -0.15 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.50 -0.15 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.98 -0.16 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.47 -0.14 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.96 -0.15 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.45 -0.17 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.94 -0.17 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.44 -0.16 49 0 0 0
30MAR27 8.25 P 0.45 0.45 0.43 0.46 -0.04 39 30 30 +30
30MAR27 8.50 P 0.51 0.51 0.51 0.53 -0.03 39 15 75 +15
30MAR27 8.75 P 0.00 0.00 0.00 0.62 -0.03 39 0 22 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 -0.04 39 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.80 -0.04 39 0 9 0
30MAR27 9.50 P 0.00 0.00 0.00 0.89 -0.05 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 -0.05 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.12 -0.07 38 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 -0.07 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 -0.07 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 -0.09 39 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 -0.10 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.70 -0.10 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.07 -0.13 40 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 -0.11 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.88 -0.12 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.30 -0.12 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.73 -0.13 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.17 -0.14 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.62 -0.14 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.08 -0.12 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.54 -0.13 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.03 -0.12 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.49 -0.14 41 0 0 0
TOTAL PUT 919 48,146 +424
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$ 87.68
28MAY26 62.50 C 0.00 0.00 0.00 25.34 +0.71 137 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.84 +0.71 123 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.34 +0.72 109 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.84 +0.75 96 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.21 +0.61 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.71 +0.61 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.21 +0.61 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.71 +0.61 0 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 5.22 +0.60 19 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 2.81 +0.50 18 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 0.93 +0.23 18 0 203 0
28MAY26 90.00 C 0.14 0.14 0.11 0.15 +0.03 18 23 301 -13
28MAY26 92.50 C 0.05 0.05 0.04 0.01 0.00 18 9 330 -9
28MAY26 95.00 C 0.03 0.03 0.03 0.01 0.00 26 8 640 -8
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 40 0 123 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 25.48 +0.47 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.99 +0.50 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.51 +0.48 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.03 +0.51 42 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 15.36 +0.61 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.87 +0.62 18 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.38 +0.60 16 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.94 +0.58 17 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 5.63 +0.51 17 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 3.60 +0.40 17 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 2.08 +0.28 17 39 189 0
29JUN26 90.00 C 1.05 1.18 1.04 1.02 +0.15 17 48 394 +9
29JUN26 92.50 C 0.57 0.57 0.57 0.42 +0.06 17 20 422 0
29JUN26 95.00 C 0.30 0.30 0.30 0.15 +0.03 17 1 278 0
29JUN26 97.50 C 0.13 0.13 0.13 0.05 +0.01 17 1 442 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 925 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 29 110 612 +110
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 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 25.49 +0.48 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.00 +0.50 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.52 +0.49 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.03 +0.50 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.36 +0.61 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.87 +0.60 17 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.42 +0.58 18 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.07 +0.53 18 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.92 +0.45 18 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 4.20 +0.34 19 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.73 +0.25 19 0 30 0
30JUL26 90.00 C 1.60 1.61 1.60 1.67 +0.16 19 5 60 0
30JUL26 92.50 C 0.00 0.00 0.00 0.96 +0.09 19 0 29 0
30JUL26 95.00 C 0.66 0.66 0.66 0.52 +0.05 18 5 30 -1
30JUL26 97.50 C 0.00 0.00 0.00 0.27 +0.02 18 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.06 0.00 18 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 0.00 19 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.00 +0.50 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.52 +0.49 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.04 +0.48 32 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.37 +0.61 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.91 +0.59 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.53 +0.55 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.31 +0.47 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.34 +0.40 19 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.68 +0.31 19 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.45 +0.25 20 0 0 0
28AUG26 90.00 C 2.31 2.31 2.30 2.37 +0.15 20 4 5 +4
28AUG26 92.50 C 1.62 1.64 1.62 1.60 +0.11 20 3 3 +3
28AUG26 95.00 C 0.00 0.00 0.00 1.04 +0.08 20 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 0.65 +0.05 20 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 0.39 +0.02 19 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.23 +0.01 19 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.07 0.00 19 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.04 0.00 19 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.49 +0.48 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.01 +0.50 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.53 +0.45 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.08 +0.46 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.40 +0.58 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.03 +0.56 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.79 +0.50 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.75 +0.42 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.98 +0.36 20 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 5.46 +0.26 20 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 4.26 +0.36 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.11 +0.26 20 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 2.28 +0.20 20 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.66 +0.15 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.20 +0.13 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.82 +0.05 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.56 +0.05 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 +0.03 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 0.00 20 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 0.00 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 0.03 +0.01 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 25.55 +0.53 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.06 +0.50 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.69 +0.47 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.40 +0.47 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.86 +0.07 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.80 +0.51 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.88 +0.46 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.12 +0.42 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.53 +0.37 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.11 +0.39 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.89 +0.40 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.77 +0.37 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.79 +0.25 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.04 +0.24 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.43 +0.17 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.95 +0.18 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.50 +0.08 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.15 +0.07 21 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 0.88 +0.08 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.64 +0.03 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.26 +0.01 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 26.16 +0.50 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.92 +0.55 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.68 +0.57 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.50 +0.56 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.43 +0.54 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.02 +0.50 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.23 +0.45 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.57 +0.41 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 10.05 +0.40 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.70 +0.32 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.52 +0.47 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.36 +0.36 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 5.36 +0.35 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.50 +0.24 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.78 +0.22 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.17 +0.21 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.66 +0.20 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.22 +0.14 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.82 +0.10 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.44 +0.10 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.18 +0.08 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.94 +0.06 22 0 0 0
TOTAL CALL 276 10,069 +95
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 692 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 258 0
28MAY26 72.50 P 0.01 0.01 0.01 0.01 0.00 58 610 917 +136
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 380 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 139 0
28MAY26 85.00 P 0.15 0.16 0.11 0.10 -0.12 19 83 262 -23
28MAY26 87.50 P 0.82 0.82 0.43 0.71 -0.44 18 13 501 -4
28MAY26 90.00 P 0.00 0.00 0.00 2.44 -0.58 18 0 355 0
28MAY26 92.50 P 0.00 0.00 0.00 4.82 -0.62 0 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 7.32 -0.62 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.82 -0.62 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.32 -0.62 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.82 -0.62 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.32 -0.62 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.82 -0.62 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.32 -0.62 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.82 -0.62 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.32 -0.62 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.82 -0.62 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.32 -0.62 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 415 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 444 0
29JUN26 75.00 P 0.17 0.17 0.11 0.01 -0.01 18 15 528 -5
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 158 0
29JUN26 80.00 P 0.00 0.00 0.00 0.15 -0.08 17 0 141 0
29JUN26 82.50 P 0.66 0.66 0.55 0.49 -0.18 17 7 85 0
29JUN26 85.00 P 1.28 1.28 1.08 1.20 -0.30 17 25 264 +17
29JUN26 87.50 P 0.00 0.00 0.00 2.31 -0.47 16 0 560 0
29JUN26 90.00 P 0.00 0.00 0.00 4.08 -0.52 17 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 6.16 -0.57 17 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 8.47 -0.60 16 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 10.90 -0.61 17 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.37 -0.61 16 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.86 -0.14 16 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.00 -0.75 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.49 -0.49 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.98 -0.49 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.47 -0.52 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.97 -0.51 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.41 -0.53 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.96 -0.48 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.40 -0.56 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30JUL26 70.00 P 0.21 0.22 0.21 0.01 -0.01 19 360 630 +360
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 760 0
30JUL26 75.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.26 -0.08 18 0 69 0
30JUL26 80.00 P 0.00 0.00 0.00 0.59 -0.14 18 0 76 0
30JUL26 82.50 P 0.00 0.00 0.00 1.16 -0.23 19 0 45 0
30JUL26 85.00 P 0.00 0.00 0.00 1.93 -0.38 18 0 8 0
30JUL26 87.50 P 0.00 0.00 0.00 3.12 -0.40 18 0 61 0
30JUL26 90.00 P 0.00 0.00 0.00 4.79 -0.48 18 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 6.67 -0.54 18 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.78 -0.57 18 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.06 -0.60 18 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.45 -0.60 18 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.89 -0.19 18 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.00 -0.75 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.54 -0.49 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.03 -0.49 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.52 -0.48 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.02 -0.49 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.13 -0.03 19 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.28 -0.08 19 0 8 0
28AUG26 77.50 P 0.00 0.00 0.00 0.57 -0.12 20 0 36 0
28AUG26 80.00 P 0.00 0.00 0.00 1.04 -0.18 20 0 29 0
28AUG26 82.50 P 0.00 0.00 0.00 1.73 -0.26 20 0 4 0
28AUG26 85.00 P 0.00 0.00 0.00 2.56 -0.32 19 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 3.75 -0.38 19 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 5.37 -0.47 19 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.15 -0.51 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 9.14 -0.55 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.30 -0.58 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.59 -0.60 19 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.97 -0.14 19 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.06 -0.69 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.54 -0.49 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.03 -0.49 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.52 -0.48 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.02 -0.49 0 0 0 0
29SEP26 62.50 P 0.20 0.22 0.20 0.01 -0.01 20 13 116 +13
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 -0.08 21 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.58 -0.11 21 0 144 0
29SEP26 77.50 P 1.29 1.29 1.29 0.99 -0.14 21 3 10 +3
29SEP26 80.00 P 0.00 0.00 0.00 1.57 -0.22 21 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.38 -0.27 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.33 -0.42 21 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.49 -0.48 20 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 5.95 -0.51 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.72 -0.47 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.61 -0.51 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.66 -0.55 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.84 -0.58 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.14 -0.39 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.38 -0.48 16 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.75 -0.46 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.17 -0.46 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.58 -0.47 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.02 -0.49 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.51 -0.48 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.00 -0.49 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.50 -0.48 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 -0.05 21 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.54 -0.06 21 0 52 0
30DEC26 72.50 P 1.28 1.28 1.28 0.85 -0.09 21 3 38 +3
30DEC26 75.00 P 1.68 1.68 1.68 1.29 -0.12 21 2 13 +2
30DEC26 77.50 P 0.00 0.00 0.00 1.87 -0.15 21 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 2.61 -0.20 21 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.53 -0.25 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.60 -0.33 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.73 -0.44 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.14 -0.54 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.74 -0.44 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.50 -0.46 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.41 -0.49 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.44 -0.53 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.58 -0.44 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.77 -0.44 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.03 -0.47 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.32 -0.48 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.69 -0.48 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.10 -0.49 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.51 -0.50 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.01 -0.70 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 -0.03 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 -0.04 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.69 -0.07 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.06 -0.08 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.51 -0.10 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.09 -0.12 22 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.79 -0.16 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.62 -0.21 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.60 -0.24 22 0 0 0
30MAR27 85.00 P 5.60 5.60 5.60 5.65 -0.31 22 1 1 +1
30MAR27 87.50 P 0.00 0.00 0.00 6.83 -0.33 22 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.20 -0.44 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.74 -0.41 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.46 -0.41 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.24 -0.45 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.18 -0.35 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.16 -0.41 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.22 -0.44 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.40 -0.42 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.63 -0.44 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.88 -0.49 18 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.20 -0.52 0 0 0 0
TOTAL PUT 1,135 14,353 +503
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$ 12.92
28MAY26 9.50 C 0.00 0.00 0.00 3.42 - 0 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 3.17 -0.58 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.92 -0.58 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.42 -0.59 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.92 -0.59 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.43 -0.58 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.97 -0.54 48 0 0 0
28MAY26 12.50 C 0.51 0.51 0.30 0.53 -0.47 40 102 82 +82
28MAY26 13.00 C 0.28 0.30 0.09 0.21 -0.38 37 362 198 +195
28MAY26 13.50 C 0.05 0.08 0.05 0.07 -0.22 38 52 48 +9
28MAY26 14.00 C 0.02 0.03 0.02 0.02 -0.09 41 24 196 0
28MAY26 14.50 C 0.02 0.02 0.02 0.01 -0.03 47 22 521 -22
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,308 0
28MAY26 15.50 C 0.01 0.01 0.01 0.01 0.00 69 4 233 -4
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 28 87 -14
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 131 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 146 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 159 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.94 -0.59 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.70 -0.56 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.45 -0.57 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.17 -0.61 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.02 -0.51 56 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.47 -0.58 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.00 -0.56 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.57 -0.52 36 0 0 0
29JUN26 12.00 C 0.90 0.90 0.90 1.22 -0.43 39 12 12 +12
29JUN26 12.50 C 0.61 0.61 0.61 0.88 -0.35 38 15 21 +15
29JUN26 13.00 C 0.54 0.68 0.46 0.61 -0.29 37 19 61 -4
29JUN26 13.50 C 0.26 0.38 0.23 0.40 -0.23 37 39 1,570 +14
29JUN26 14.00 C 0.25 0.29 0.20 0.25 -0.18 37 405 499 +261
29JUN26 14.50 C 0.10 0.11 0.08 0.15 -0.13 36 75 139 -63
29JUN26 15.00 C 0.12 0.12 0.12 0.09 -0.08 37 20 511 +20
29JUN26 15.50 C 0.07 0.07 0.05 0.05 -0.06 37 33 572 +9
29JUN26 16.00 C 0.04 0.04 0.04 0.03 -0.04 37 1 75 0
29JUN26 16.50 C 0.02 0.02 0.02 0.02 -0.02 39 10 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30JUL26 9.50 C 0.00 0.00 0.00 3.52 - 45 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 3.22 -0.59 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.02 -0.55 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.54 -0.54 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.11 -0.54 35 0 0 0
30JUL26 11.50 C 1.38 1.38 1.38 1.71 -0.55 35 15 15 +15
30JUL26 12.00 C 1.14 1.16 1.14 1.40 -0.40 38 45 45 +45
30JUL26 12.50 C 1.01 1.01 1.01 1.09 -0.32 37 15 15 +15
30JUL26 13.00 C 0.64 0.89 0.64 0.82 -0.28 36 47 62 +47
30JUL26 13.50 C 0.48 0.66 0.48 0.61 -0.23 36 33 52 +22
30JUL26 14.00 C 0.00 0.00 0.00 0.44 -0.19 36 0 101 0
30JUL26 14.50 C 0.00 0.00 0.00 0.31 -0.15 36 0 87 0
30JUL26 15.00 C 0.00 0.00 0.00 0.22 -0.12 36 0 83 0
30JUL26 15.50 C 0.00 0.00 0.00 0.15 -0.10 36 0 120 0
30JUL26 16.00 C 0.09 0.09 0.09 0.10 -0.07 36 1 40 -1
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.05 36 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.58 - 43 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 3.35 -0.57 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.12 -0.53 41 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.69 -0.55 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.25 -0.56 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.88 -0.52 37 0 0 0
28AUG26 12.00 C 1.37 1.51 1.37 1.59 -0.37 39 45 45 +45
28AUG26 12.50 C 1.12 1.16 1.12 1.29 -0.29 38 30 30 +30
28AUG26 13.00 C 0.00 0.00 0.00 1.03 -0.27 38 0 0 0
28AUG26 13.50 C 0.59 0.59 0.59 0.81 -0.24 38 1 15 0
28AUG26 14.00 C 0.61 0.61 0.61 0.64 -0.20 38 15 69 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.49 -0.17 38 0 67 0
28AUG26 15.00 C 0.28 0.28 0.27 0.38 -0.13 38 3 53 +1
28AUG26 15.50 C 0.00 0.00 0.00 0.29 -0.12 38 0 52 0
28AUG26 16.00 C 0.00 0.00 0.00 0.21 -0.11 37 0 6 0
28AUG26 16.50 C 0.16 0.16 0.14 0.16 -0.08 38 47 47 +45
28AUG26 17.00 C 0.00 0.00 0.00 0.12 -0.06 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.01 -0.65 36 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.77 -0.65 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.58 -0.60 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.35 -0.60 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.12 -0.60 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.69 -0.59 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.58 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.91 -0.53 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.59 -0.42 37 0 50 0
29SEP26 12.50 C 1.09 1.09 1.09 1.35 -0.34 39 65 120 +65
29SEP26 13.00 C 0.00 0.00 0.00 1.10 -0.30 38 50 182 +26
29SEP26 13.50 C 0.85 0.96 0.85 0.88 -0.26 38 30 61 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.70 -0.23 38 0 137 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 -0.20 37 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 -0.18 37 0 149 0
29SEP26 15.50 C 0.36 0.36 0.30 0.34 -0.16 37 35 79 -33
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.13 37 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.10 37 0 77 0
29SEP26 17.00 C 0.19 0.19 0.19 0.15 -0.09 37 60 47 -28
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.06 38 0 109 0
29SEP26 18.00 C 0.10 0.10 0.10 0.09 -0.05 38 10 89 -10
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 3.62 -0.56 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.41 -0.54 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 -0.54 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.82 -0.54 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.46 -0.53 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 -0.51 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.47 37 0 0 0
30DEC26 12.50 C 1.43 1.43 1.35 1.58 -0.42 37 110 110 +110
30DEC26 13.00 C 1.16 1.16 1.16 1.40 -0.27 38 1 2 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.19 -0.26 38 0 0 0
30DEC26 14.00 C 0.90 0.90 0.90 1.01 -0.24 37 40 135 +40
30DEC26 14.50 C 0.00 0.00 0.00 0.86 -0.22 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 0.72 -0.22 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.19 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.17 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 -0.15 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.13 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 -0.11 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.10 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.08 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 3.73 - 38 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 3.54 -0.47 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.35 -0.45 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 -0.48 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 -0.46 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 -0.40 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.14 -0.40 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 -0.36 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.67 -0.34 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.50 -0.25 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.31 -0.24 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.17 -0.19 38 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 -0.17 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 -0.17 38 0 0 0
30MAR27 16.00 C 0.66 0.66 0.66 0.80 -0.15 38 1 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 -0.12 38 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 -0.10 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.09 38 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.08 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 -0.07 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.06 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.05 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 90 0
TOTAL CALL 1,922 13,611 +975
28MAY26 9.50 P 0.00 0.00 0.00 0.01 - 113 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28MAY26 11.50 P 0.03 0.03 0.03 0.01 0.00 49 15 30 +15
28MAY26 12.00 P 0.06 0.09 0.05 0.02 +0.01 39 134 144 +97
28MAY26 12.50 P 0.16 0.28 0.11 0.09 +0.06 37 114 325 +13
28MAY26 13.00 P 0.28 0.60 0.28 0.28 +0.17 36 102 124 -40
28MAY26 13.50 P 0.54 0.90 0.54 0.62 +0.32 33 16 283 -14
28MAY26 14.00 P 1.55 1.55 1.55 1.09 +0.46 37 3 1,068 0
28MAY26 14.50 P 1.59 1.59 1.59 1.58 +0.52 0 3 181 0
28MAY26 15.00 P 0.00 0.00 0.00 2.08 +0.58 0 0 388 0
28MAY26 15.50 P 0.00 0.00 0.00 2.58 +0.58 0 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 3.13 +0.63 108 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 3.64 +0.61 125 0 48 -12
28MAY26 17.00 P 0.00 0.00 0.00 4.14 +0.64 136 0 60 -20
28MAY26 17.50 P 0.00 0.00 0.00 4.64 +0.61 147 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.11 +0.61 140 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 5.61 +0.58 149 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.11 +0.58 158 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.61 +0.61 166 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.08 +0.58 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.08 +0.58 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.08 +0.58 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.08 +0.58 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 11.08 +0.58 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 10.00 P 0.04 0.04 0.04 0.01 0.00 38 12 20 +12
29JUN26 10.50 P 0.08 0.08 0.06 0.03 +0.02 39 90 118 +90
29JUN26 11.00 P 0.11 0.14 0.09 0.06 +0.03 37 36 171 +15
29JUN26 11.50 P 0.15 0.24 0.15 0.12 +0.06 36 13 129 +2
29JUN26 12.00 P 0.27 0.39 0.24 0.24 +0.12 37 34 205 +21
29JUN26 12.50 P 0.45 0.59 0.36 0.42 +0.18 37 73 120 +23
29JUN26 13.00 P 0.46 0.87 0.46 0.62 +0.21 35 66 1,761 -19
29JUN26 13.50 P 0.68 1.13 0.67 0.91 +0.27 35 83 304 +12
29JUN26 14.00 P 1.59 1.59 1.59 1.30 +0.36 37 7 273 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 +0.41 36 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.14 +0.49 36 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.66 +0.58 45 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 3.14 +0.58 48 0 133 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 +0.61 53 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 4.14 +0.62 57 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 4.64 +0.59 62 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.11 +0.56 60 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.61 +0.56 64 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 6.11 +0.56 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.61 +0.56 71 0 0 -15
29JUN26 20.00 P 0.00 0.00 0.00 7.08 +0.53 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.08 +0.58 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.08 +0.54 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.08 +0.54 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.08 +0.54 0 0 0 0
30JUL26 9.50 P 0.06 0.06 0.06 0.02 - 37 60 60 -
30JUL26 9.75 P 0.08 0.08 0.07 0.03 +0.02 37 30 30 +30
30JUL26 10.00 P 0.10 0.10 0.10 0.04 +0.02 37 30 30 +30
30JUL26 10.50 P 0.14 0.15 0.14 0.08 +0.04 36 21 31 +21
30JUL26 11.00 P 0.22 0.24 0.22 0.14 +0.06 36 11 36 +11
30JUL26 11.50 P 0.00 0.00 0.00 0.25 +0.10 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.40 +0.15 36 0 42 0
30JUL26 12.50 P 0.55 0.63 0.55 0.57 +0.17 35 19 68 -4
30JUL26 13.00 P 0.76 1.00 0.74 0.80 +0.21 35 20 77 +7
30JUL26 13.50 P 1.29 1.29 1.10 1.09 +0.26 34 30 199 +15
30JUL26 14.00 P 0.00 0.00 0.00 1.45 +0.33 36 0 354 0
30JUL26 14.50 P 0.00 0.00 0.00 1.83 +0.37 36 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.23 +0.45 35 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.68 +0.51 36 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.18 +0.59 41 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.65 +0.57 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.14 +0.54 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.65 +0.60 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.15 +0.60 52 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.61 +0.56 50 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.15 +0.60 59 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.65 +0.60 62 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.08 +0.53 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 - 37 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.10 +0.04 38 0 10 0
28AUG26 10.50 P 0.25 0.25 0.25 0.16 +0.06 37 30 30 +30
28AUG26 11.00 P 0.00 0.00 0.00 0.26 +0.09 38 0 0 0
28AUG26 11.50 P 0.43 0.43 0.43 0.39 +0.13 38 5 10 +5
28AUG26 12.00 P 0.51 0.67 0.51 0.56 +0.17 38 54 54 +46
28AUG26 12.50 P 0.74 0.74 0.74 0.75 +0.19 37 15 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.99 +0.22 37 0 100 0
28AUG26 13.50 P 1.22 1.22 1.22 1.27 +0.25 36 15 78 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.62 +0.31 37 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.98 +0.36 37 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.37 +0.45 37 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 2.78 +0.49 37 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.21 +0.51 37 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.66 +0.53 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.14 +0.54 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.65 +0.60 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.15 +0.60 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.61 +0.56 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.15 +0.60 51 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.65 +0.60 53 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.08 +0.53 0 0 0 0
29SEP26 9.00 P 0.11 0.13 0.11 0.07 +0.02 37 8 222 +8
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.03 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.04 37 0 22 0
29SEP26 9.75 P 0.21 0.21 0.21 0.16 +0.06 38 15 55 +11
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.06 37 0 5 0
29SEP26 10.50 P 0.35 0.35 0.35 0.30 +0.09 38 5 67 +5
29SEP26 11.00 P 0.40 0.55 0.40 0.44 +0.13 38 19 171 +19
29SEP26 11.50 P 0.58 0.73 0.58 0.61 +0.16 38 15 192 +15
29SEP26 12.00 P 0.89 0.95 0.80 0.79 +0.17 37 13 114 +7
29SEP26 12.50 P 1.22 1.22 1.00 1.01 +0.19 36 87 161 +22
29SEP26 13.00 P 0.00 0.00 0.00 1.28 +0.23 36 50 102 +18
29SEP26 13.50 P 1.65 1.65 1.65 1.59 +0.26 35 15 58 -15
29SEP26 14.00 P 0.00 0.00 0.00 1.98 +0.35 37 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 2.37 +0.47 38 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 +0.50 38 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.19 +0.53 39 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.62 +0.55 39 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.07 +0.58 40 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.52 +0.60 40 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.98 +0.60 40 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.45 +0.62 41 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 5.93 +0.63 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.41 +0.64 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.89 +0.64 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.38 +0.65 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.36 +0.66 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.34 +0.66 46 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.32 +0.66 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.31 +0.67 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.07 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.08 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.09 37 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 +0.12 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 +0.13 37 0 47 0
30DEC26 11.50 P 0.98 0.99 0.88 0.85 +0.14 36 10 19 +10
30DEC26 12.00 P 1.10 1.14 1.10 1.06 +0.19 36 7 72 -2
30DEC26 12.50 P 1.19 1.30 1.19 1.30 +0.20 36 12 56 0
30DEC26 13.00 P 1.81 1.81 1.73 1.57 +0.21 35 30 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.88 +0.25 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.21 +0.27 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 +0.37 37 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.01 +0.46 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.41 +0.49 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 +0.51 38 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.24 +0.52 38 0 47 0
30DEC26 17.00 P 5.00 5.00 5.00 4.68 +0.55 39 5 64 +5
30DEC26 17.50 P 0.00 0.00 0.00 5.11 +0.55 38 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.57 +0.57 39 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.03 +0.60 39 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.49 +0.60 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.96 +0.60 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.44 +0.59 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.40 +0.60 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.37 +0.58 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.32 +0.56 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.31 +0.57 40 0 0 0
30MAR27 9.50 P 0.45 0.45 0.45 0.41 - 37 5 5 -
30MAR27 9.75 P 0.00 0.00 0.00 0.48 +0.11 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.54 +0.12 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 +0.14 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 +0.16 37 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 1.09 +0.22 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.32 +0.24 37 0 9 0
30MAR27 12.50 P 1.53 1.53 1.53 1.56 +0.27 37 2 12 +2
30MAR27 13.00 P 0.00 0.00 0.00 1.93 +0.38 38 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 2.13 +0.31 36 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.45 +0.33 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.78 +0.34 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.15 +0.35 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.56 +0.45 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.93 +0.45 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.36 +0.48 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.78 +0.50 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.20 +0.46 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.67 +0.50 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.12 +0.53 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.56 +0.53 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.02 +0.54 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.49 +0.57 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.43 +0.56 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.38 +0.56 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.35 +0.57 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.32 +0.57 37 0 0 0
TOTAL PUT 1,439 14,097 +491
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$ 64.55
28MAY26 45.00 C 0.00 0.00 0.00 19.57 -0.22 128 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.57 -0.22 120 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.57 -0.22 113 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.56 -0.23 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.56 -0.23 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.56 -0.23 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.06 -0.21 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.57 -0.20 59 0 0 -80
28MAY26 57.50 C 7.20 7.20 7.20 7.07 -0.20 43 2 0 -41
28MAY26 60.00 C 0.00 0.00 0.00 4.57 -0.20 28 0 0 -12
28MAY26 62.50 C 2.18 2.18 2.18 2.07 -0.20 13 2 0 -108
28MAY26 65.00 C 0.32 0.32 0.18 0.25 -0.13 16 41 489 0
28MAY26 67.50 C 0.01 0.01 0.01 0.01 0.00 21 40 480 +40
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.56 -0.38 0 0 0 -10
29JUN26 41.00 C 0.00 0.00 0.00 23.57 -0.38 100 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.57 -0.38 96 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.57 -0.37 91 0 0 -5
29JUN26 44.00 C 0.00 0.00 0.00 20.57 -0.37 87 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.57 -0.37 82 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.57 -0.37 78 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.57 -0.37 74 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.57 -0.37 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.56 -0.38 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.56 -0.39 0 0 0 0
29JUN26 52.50 C 12.46 12.46 12.11 12.06 -0.39 0 2 0 -115
29JUN26 55.00 C 0.00 0.00 0.00 9.57 -0.20 42 0 0 -96
29JUN26 57.50 C 0.00 0.00 0.00 7.07 -0.20 32 0 0 -16
29JUN26 60.00 C 5.00 5.00 5.00 4.57 -0.20 23 18 0 -74
29JUN26 62.50 C 0.00 0.00 0.00 2.08 -0.25 14 0 0 -235
29JUN26 65.00 C 0.70 0.70 0.61 0.49 -0.19 15 30 332 -6
29JUN26 67.50 C 0.00 0.00 0.00 0.12 -0.06 16 0 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 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 22 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 29 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.57 -0.38 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.57 -0.37 63 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.57 -0.38 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.57 -0.37 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.57 -0.38 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.57 -0.38 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.06 -0.39 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.57 -0.20 35 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.07 -0.20 27 0 0 0
30JUL26 60.00 C 4.65 4.65 4.65 4.59 -0.21 22 1 0 0
30JUL26 62.50 C 2.18 2.18 2.18 2.18 -0.24 16 15 0 -30
30JUL26 65.00 C 0.00 0.00 0.00 1.02 -0.14 17 0 36 0
30JUL26 67.50 C 0.54 0.54 0.54 0.45 -0.07 17 4 78 +4
30JUL26 70.00 C 0.00 0.00 0.00 0.17 -0.03 17 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 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 26 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 17.57 -0.38 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.57 -0.37 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.57 -0.38 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.57 -0.38 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.06 -0.39 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.57 -0.20 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.07 -0.20 23 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 4.59 -0.21 18 0 0 0
28AUG26 62.50 C 2.57 2.57 2.57 2.49 -0.18 17 1 1 +1
28AUG26 65.00 C 0.00 0.00 0.00 1.42 -0.16 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.78 -0.09 17 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.39 -0.05 18 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 24.57 -0.38 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.57 -0.38 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.57 -0.38 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.57 -0.37 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.57 -0.37 53 0 0 -12
29SEP26 45.00 C 0.00 0.00 0.00 19.57 -0.38 50 0 0 -5
29SEP26 46.00 C 0.00 0.00 0.00 18.57 -0.38 47 0 0 -3
29SEP26 47.00 C 0.00 0.00 0.00 17.58 -0.37 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.57 -0.38 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.58 -0.37 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.60 -0.35 40 0 0 -21
29SEP26 52.50 C 0.00 0.00 0.00 12.06 -0.39 0 0 0 -46
29SEP26 55.00 C 0.00 0.00 0.00 9.57 -0.20 26 0 0 -30
29SEP26 57.50 C 7.15 7.15 7.15 7.07 -0.20 20 2 0 -29
29SEP26 60.00 C 0.00 0.00 0.00 4.62 -0.20 17 0 0 -7
29SEP26 62.50 C 0.00 0.00 0.00 2.86 -0.18 17 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.72 -0.14 16 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.00 -0.11 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 -0.08 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 -0.05 17 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.03 17 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.57 -0.38 49 0 0 -2
30DEC26 42.00 C 0.00 0.00 0.00 22.57 -0.38 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.57 -0.37 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.57 -0.37 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.57 -0.38 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.59 -0.36 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.58 -0.37 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.57 -0.38 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.58 -0.37 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.60 -0.35 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.06 -0.39 25 0 0 -1
30DEC26 55.00 C 0.00 0.00 0.00 9.57 -0.20 21 0 0 -2
30DEC26 57.50 C 0.00 0.00 0.00 7.07 -0.22 16 0 0 -4
30DEC26 60.00 C 0.00 0.00 0.00 5.10 -0.18 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.53 -0.16 15 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.44 -0.13 15 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.60 -0.11 15 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.02 -0.08 15 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.66 -0.07 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 -0.04 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.03 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.02 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 19.57 -0.38 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.59 -0.36 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.61 -0.34 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.57 -0.38 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.58 -0.37 25 0 0 -5
30MAR27 50.00 C 14.88 14.88 14.74 14.60 -0.35 24 2 2 +2
30MAR27 52.50 C 0.00 0.00 0.00 12.06 -0.39 0 0 0 -1
30MAR27 55.00 C 0.00 0.00 0.00 9.57 -0.20 16 0 0 -25
30MAR27 57.50 C 0.00 0.00 0.00 7.49 -0.19 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.81 -0.18 15 0 10 0
30MAR27 62.50 C 4.05 4.05 4.04 4.23 -0.17 15 5 5 +5
30MAR27 65.00 C 0.00 0.00 0.00 3.11 -0.14 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.22 -0.12 15 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.63 -0.03 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.08 -0.08 16 0 20 0
30MAR27 75.00 C 0.88 0.88 0.88 0.72 -0.06 16 8 17 +2
30MAR27 77.50 C 0.00 0.00 0.00 0.47 -0.04 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.29 -0.04 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.02 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
TOTAL CALL 173 3,564 -967
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 322 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 0.00 17 0 166 0
28MAY26 62.50 P 0.39 0.50 0.38 0.53 +0.04 17 35 251 -13
28MAY26 65.00 P 2.11 2.43 2.11 2.52 +0.23 20 47 492 -11
28MAY26 67.50 P 4.89 4.89 4.89 5.12 +0.35 44 4 60 0
28MAY26 70.00 P 0.00 0.00 0.00 7.47 +0.21 29 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.97 +0.21 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.47 +0.21 49 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.97 +0.24 58 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.47 +0.24 67 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.97 +0.24 76 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.48 +0.25 94 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.97 +0.24 93 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.47 +0.24 101 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 0.07 -0.01 16 0 120 0
29JUN26 60.00 P 0.32 0.32 0.32 0.37 -0.01 16 24 239 +18
29JUN26 62.50 P 1.04 1.21 1.04 1.25 +0.05 16 47 110 +23
29JUN26 65.00 P 0.00 0.00 0.00 2.83 +0.11 16 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 5.12 +0.28 19 0 70 0
29JUN26 70.00 P 0.00 0.00 0.00 7.47 +0.20 16 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.97 +0.21 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.47 +0.21 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.97 +0.24 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.48 +0.25 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.98 +0.25 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.48 +0.25 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.97 +0.24 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.48 +0.25 51 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 0.00 17 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.26 -0.01 17 0 66 0
30JUL26 60.00 P 0.62 0.62 0.62 0.74 +0.02 16 15 75 +15
30JUL26 62.50 P 0.00 0.00 0.00 1.68 +0.05 16 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 3.18 +0.08 16 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.20 +0.16 17 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.50 +0.19 17 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 9.97 +0.21 17 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.47 +0.21 21 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.97 +0.24 24 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.48 +0.25 29 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.98 +0.25 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.48 +0.25 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.97 +0.24 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.48 +0.25 41 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 0.00 19 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.47 +0.01 17 0 6 0
28AUG26 60.00 P 1.01 1.01 1.01 1.07 +0.03 17 15 32 +15
28AUG26 62.50 P 1.89 1.89 1.89 2.05 +0.06 17 1 7 +1
28AUG26 65.00 P 0.00 0.00 0.00 3.56 +0.13 17 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 5.48 +0.15 18 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.59 +0.17 17 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.98 +0.19 17 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.47 +0.21 19 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.97 +0.24 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.48 +0.25 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.98 +0.25 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.48 +0.25 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.97 +0.24 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.48 +0.25 37 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 0.09 -0.01 17 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 0.00 17 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.64 -0.01 17 0 41 0
29SEP26 60.00 P 0.00 0.00 0.00 1.33 +0.01 17 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 2.39 +0.03 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.75 +0.06 17 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.56 +0.11 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.66 +0.15 17 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.00 +0.18 17 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.76 +0.36 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.19 +0.38 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.63 +0.39 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.09 +0.36 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.56 +0.33 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.03 +0.30 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.50 +0.27 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.01 16 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 0.08 -0.01 16 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.22 0.00 16 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 0.00 16 0 14 0
30DEC26 57.50 P 0.91 0.91 0.91 0.98 +0.01 16 4 9 +4
30DEC26 60.00 P 0.00 0.00 0.00 1.74 +0.02 16 0 6 0
30DEC26 62.50 P 2.85 2.85 2.85 2.82 +0.05 16 2 2 +2
30DEC26 65.00 P 0.00 0.00 0.00 4.13 +0.07 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.83 +0.10 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.82 +0.13 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.06 +0.17 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.83 +0.34 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.21 +0.34 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.65 +0.39 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.10 +0.37 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.56 +0.33 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.03 +0.30 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.50 +0.27 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 -0.01 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 0.00 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 0.00 15 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 0.00 15 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 1.23 +0.01 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.09 +0.04 16 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 3.20 +0.04 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.61 +0.07 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.12 +0.09 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.01 +0.11 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.15 +0.15 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.87 +0.31 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.25 +0.35 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.66 +0.38 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.10 +0.37 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.56 +0.33 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.03 +0.30 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.50 +0.27 27 0 0 0
TOTAL PUT 194 3,946 +54
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$ 19.98
28MAY26 15.50 C 0.00 0.00 0.00 4.49 -0.12 78 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.99 -0.12 69 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.49 -0.10 60 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.99 -0.10 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.49 -0.10 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.99 -0.10 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.49 -0.10 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.00 -0.10 23 0 1 0
28MAY26 19.50 C 0.61 0.61 0.61 0.57 -0.11 25 1 22 0
28MAY26 20.00 C 0.26 0.27 0.20 0.23 -0.09 23 37 38 -5
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 71 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 331 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 216 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.53 -0.17 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.03 -0.09 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.52 -0.10 0 0 0 0
29JUN26 17.00 C 3.05 3.05 3.05 3.02 -0.10 0 2 4 +2
29JUN26 17.50 C 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.03 -0.10 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.55 -0.11 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.14 -0.07 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.75 -0.10 18 0 60 0
29JUN26 20.00 C 0.59 0.62 0.59 0.44 -0.09 18 27 175 +26
29JUN26 21.00 C 0.24 0.24 0.24 0.11 -0.04 17 1 298 +1
29JUN26 22.00 C 0.07 0.07 0.07 0.02 -0.01 18 1 318 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 192 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 4.57 -0.16 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.08 -0.16 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.52 -0.21 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.03 -0.10 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.55 -0.09 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.08 -0.09 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.64 -0.10 24 0 0 0
30JUL26 19.00 C 1.35 1.35 1.32 1.29 -0.05 26 30 30 +30
30JUL26 19.50 C 1.01 1.01 1.01 0.95 -0.07 26 15 135 +15
30JUL26 20.00 C 0.76 0.78 0.73 0.67 -0.06 25 39 969 +15
30JUL26 21.00 C 0.38 0.38 0.38 0.31 -0.03 25 15 241 0
30JUL26 22.00 C 0.18 0.18 0.16 0.13 -0.01 25 30 194 +30
30JUL26 23.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 132 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 139 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 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 37 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 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.57 -0.17 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.08 -0.17 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.53 -0.21 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.04 -0.10 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.56 -0.11 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.11 -0.11 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.70 -0.10 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.37 -0.06 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.06 -0.09 27 0 45 0
28AUG26 20.00 C 0.96 0.96 0.85 0.80 -0.08 26 33 51 +18
28AUG26 21.00 C 0.00 0.00 0.00 0.44 -0.06 26 0 47 0
28AUG26 22.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 76 0
28AUG26 23.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 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 4.57 -0.17 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.09 -0.16 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.53 -0.21 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.05 -0.10 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.59 -0.10 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.16 -0.10 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.77 -0.11 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.43 -0.10 26 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 1.18 -0.07 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 -0.09 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 -0.07 27 0 251 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.05 27 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 4.58 -0.17 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.11 -0.16 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.57 -0.22 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.14 -0.09 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.74 -0.09 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.38 -0.09 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.06 -0.09 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.78 -0.08 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.50 -0.09 26 0 0 0
30DEC26 20.00 C 1.31 1.31 1.31 1.29 -0.06 26 6 6 +6
30DEC26 21.00 C 0.96 0.96 0.96 0.96 -0.05 27 15 18 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.70 -0.04 27 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 -0.03 27 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.27 -0.02 27 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 33 0
30DEC26 27.00 C 0.18 0.18 0.18 0.13 -0.01 28 2 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 37 0
30DEC26 30.00 C 0.10 0.10 0.10 0.04 -0.01 27 1 19 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 4.61 -0.17 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.15 -0.17 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.69 -0.18 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.30 -0.07 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.96 -0.06 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.65 -0.05 27 0 39 0
30MAR27 18.50 C 0.00 0.00 0.00 2.38 -0.04 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.12 -0.04 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.85 -0.10 26 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.64 -0.06 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.29 -0.02 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 -0.05 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 -0.05 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.36 -0.01 27 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 0.00 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 0.00 27 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 0.00 27 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
TOTAL CALL 255 7,916 +155
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 139 0
28MAY26 18.50 P 0.01 0.01 0.01 0.01 0.00 32 4 35 -4
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 134 0
28MAY26 19.50 P 0.07 0.07 0.07 0.08 +0.01 24 3 133 0
28MAY26 20.00 P 0.22 0.28 0.21 0.24 +0.02 22 102 162 +20
28MAY26 21.00 P 1.06 1.06 1.05 1.03 +0.09 24 2 337 -1
28MAY26 22.00 P 0.00 0.00 0.00 2.02 +0.10 0 0 43 -133
28MAY26 23.00 P 0.00 0.00 0.00 3.02 +0.10 0 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 4.02 +0.10 0 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 5.02 +0.10 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 6.02 +0.10 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 7.02 +0.10 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 8.02 +0.10 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 9.02 +0.10 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.02 +0.10 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.02 +0.10 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.02 +0.10 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.02 +0.10 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.02 +0.10 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.02 +0.10 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.02 +0.10 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 17.02 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 0.00 17 0 37 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 67 0
29JUN26 19.00 P 0.00 0.00 0.00 0.40 +0.01 17 0 117 0
29JUN26 19.50 P 0.35 0.40 0.35 0.69 +0.03 16 18 67 +18
29JUN26 20.00 P 0.62 0.62 0.62 1.05 +0.05 15 16 123 +9
29JUN26 21.00 P 0.00 0.00 0.00 1.98 +0.14 16 0 383 0
29JUN26 22.00 P 0.00 0.00 0.00 2.96 +0.09 0 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.96 +0.10 18 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.81 -0.05 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.78 +0.10 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.74 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.71 +0.10 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.68 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.65 +0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.61 +0.10 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.58 +0.10 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.55 -0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.52 +0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.48 +0.10 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.45 +0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.42 -0.40 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.39 -0.43 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 106 0
30JUL26 17.50 P 0.23 0.23 0.23 0.24 +0.01 24 6 57 +6
30JUL26 18.00 P 0.34 0.34 0.34 0.37 +0.02 24 15 101 +15
30JUL26 18.50 P 0.51 0.51 0.51 0.55 +0.04 24 5 50 +5
30JUL26 19.00 P 0.00 0.00 0.00 0.77 +0.04 24 0 100 0
30JUL26 19.50 P 0.99 0.99 0.99 1.04 +0.05 24 15 105 0
30JUL26 20.00 P 1.29 1.29 1.29 1.36 +0.07 23 2 159 +2
30JUL26 21.00 P 2.05 2.06 1.93 2.10 +0.08 22 60 137 +60
30JUL26 22.00 P 2.92 2.92 2.77 3.04 +0.17 24 45 106 +30
30JUL26 23.00 P 0.00 0.00 0.00 3.96 +0.10 14 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.88 +0.17 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.87 +0.17 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.86 +0.17 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.86 +0.18 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.86 +0.19 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.85 +0.18 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.84 +0.18 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
28AUG26 17.50 P 0.35 0.35 0.35 0.38 +0.01 26 1 4 +1
28AUG26 18.00 P 0.51 0.51 0.51 0.53 +0.01 25 16 24 +16
28AUG26 18.50 P 0.00 0.00 0.00 0.72 +0.02 25 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.95 +0.02 25 0 19 0
28AUG26 19.50 P 0.00 0.00 0.00 1.21 +0.02 25 0 4 0
28AUG26 20.00 P 0.00 0.00 0.00 1.52 +0.04 24 0 17 0
28AUG26 21.00 P 2.19 2.19 2.19 2.23 +0.06 24 15 49 +15
28AUG26 22.00 P 0.00 0.00 0.00 3.13 +0.17 26 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.96 +0.10 13 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.89 +0.17 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.88 +0.18 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.87 +0.12 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.86 +0.18 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.86 +0.19 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.85 +0.18 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.84 +0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 0.00 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 0.00 26 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 0.00 26 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.87 +0.01 26 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 1.10 +0.01 25 0 39 0
29SEP26 19.50 P 0.00 0.00 0.00 1.37 +0.02 25 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.67 +0.03 25 0 26 0
29SEP26 21.00 P 0.00 0.00 0.00 2.42 +0.05 26 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 3.22 +0.06 26 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.03 +0.13 23 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.95 +0.09 0 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.91 +0.16 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.89 +0.18 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.87 +0.12 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.87 +0.19 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.86 +0.16 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.85 +0.18 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.85 +0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.84 +0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.83 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.83 +0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.82 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.82 0.00 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.81 -0.01 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 +0.01 27 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 +0.03 27 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 +0.03 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 +0.02 28 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.30 +0.03 28 0 18 0
30DEC26 19.00 P 1.50 1.50 1.50 1.55 +0.04 28 1 26 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.82 +0.03 28 0 0 0
30DEC26 20.00 P 2.17 2.17 2.12 2.13 +0.05 28 42 101 +42
30DEC26 21.00 P 0.00 0.00 0.00 2.74 +0.06 27 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.48 +0.02 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.38 +0.11 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.24 +0.13 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.14 +0.14 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.06 +0.15 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.00 +0.16 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.96 +0.17 27 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.92 +0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.90 +0.17 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.87 +0.17 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.85 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.84 +0.18 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.83 +0.18 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.83 +0.19 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.82 0.00 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.81 -0.01 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 +0.02 27 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.59 +0.02 27 0 22 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 +0.04 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 +0.05 28 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 +0.05 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.31 +0.06 28 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 +0.04 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.80 +0.05 28 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 2.07 +0.04 28 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.37 +0.05 28 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.96 +0.08 27 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.76 +0.09 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.55 +0.11 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.38 +0.12 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.24 +0.13 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.14 +0.14 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.06 +0.15 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.00 +0.16 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.95 +0.16 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.92 +0.17 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.89 +0.17 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.87 +0.04 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.84 +0.17 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.83 +0.18 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.83 +0.09 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.82 0.00 0 0 0 0
TOTAL PUT 368 6,273 +102
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$ 409.20
22MAY26 295.00 C 0.00 0.00 0.00 114.20 +1.78 0 0 0 0
22MAY26 300.00 C 0.00 0.00 0.00 109.20 +1.78 0 0 0 0
22MAY26 310.00 C 0.00 0.00 0.00 99.20 +1.78 0 0 0 0
22MAY26 320.00 C 0.00 0.00 0.00 89.20 +1.78 0 0 0 0
22MAY26 330.00 C 0.00 0.00 0.00 79.20 +1.78 0 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 69.20 +1.78 0 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 59.20 +1.77 0 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 49.20 +1.77 0 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 39.20 +1.77 0 0 0 0
22MAY26 380.00 C 30.00 30.00 30.00 29.20 +1.76 0 10 0 -10
22MAY26 390.00 C 0.00 0.00 0.00 19.20 +1.70 0 0 0 -60
22MAY26 400.00 C 11.48 11.51 11.27 9.20 +1.42 0 88 0 -367
22MAY26 410.00 C 1.38 3.20 0.23 0.00 -1.16 0 613 426 -60
22MAY26 420.00 C 0.01 0.01 0.01 0.00 -0.20 0 18 443 -3
22MAY26 430.00 C 0.00 0.00 0.00 0.00 -0.06 0 3 1,103 -3
22MAY26 440.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 336 0
22MAY26 450.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 252 0
22MAY26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
22MAY26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 209.96 +2.46 269 0 100 0
28MAY26 205.00 C 0.00 0.00 0.00 205.18 +2.68 272 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 199.98 +2.48 253 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 195.00 +2.49 246 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 189.98 +2.47 237 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 185.21 +2.70 240 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 180.03 +2.52 224 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 174.99 +2.47 214 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 169.99 +2.47 207 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 164.99 +2.47 200 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 160.01 +2.49 194 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 155.00 +2.47 186 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 149.98 +2.45 178 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 144.99 +2.46 172 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 140.05 +2.52 168 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 135.02 +2.48 160 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 130.02 +2.48 154 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 125.00 +2.46 147 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 120.00 +2.46 141 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 115.01 +2.46 135 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 110.01 +2.46 129 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 100.04 +2.49 118 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 90.03 +2.47 106 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.34 +1.77 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 69.35 +1.78 45 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 59.36 +1.78 41 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 50.86 +3.20 74 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 40.53 +2.87 58 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 30.25 +2.44 43 0 487 0
28MAY26 390.00 C 22.50 22.50 22.50 20.36 +2.10 32 2 1,262 -2
28MAY26 400.00 C 9.94 13.69 9.94 10.92 +1.61 23 332 2,400 -38
28MAY26 410.00 C 3.24 5.45 3.24 3.39 +0.29 17 544 3,946 -117
28MAY26 420.00 C 0.65 1.25 0.65 0.88 -0.02 19 1,239 8,778 +93
28MAY26 430.00 C 0.23 0.27 0.16 0.24 -0.01 22 265 5,191 +143
28MAY26 440.00 C 0.10 0.11 0.10 0.08 0.00 26 47 7,372 -46
28MAY26 450.00 C 0.03 0.03 0.03 0.03 0.00 29 100 3,436 -57
28MAY26 460.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 7,306 0
28MAY26 470.00 C 0.01 0.01 0.01 0.01 0.00 36 1 3,077 0
28MAY26 480.00 C 0.01 0.01 0.01 0.01 0.00 41 1 3,336 0
28MAY26 490.00 C 0.01 0.01 0.01 0.01 0.00 46 1 2,383 0
28MAY26 500.00 C 0.01 0.01 0.01 0.01 0.00 51 123 633 0
28MAY26 510.00 C 0.01 0.01 0.01 0.01 0.00 55 198 3,380 +18
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 60 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 64 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 69 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 73 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 77 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 81 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 85 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 92 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 295.00 C 0.00 0.00 0.00 115.01 +2.44 124 0 0 0
29MAY26 300.00 C 0.00 0.00 0.00 110.01 +2.44 119 0 0 0
29MAY26 310.00 C 0.00 0.00 0.00 100.04 +2.46 108 0 0 0
29MAY26 320.00 C 0.00 0.00 0.00 90.03 +2.45 97 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 79.37 +1.78 49 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 69.37 +1.77 36 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 59.38 +1.77 36 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 50.86 +3.20 68 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 40.53 +2.83 53 0 0 0
29MAY26 380.00 C 30.00 30.00 30.00 30.25 +2.35 39 10 10 +10
29MAY26 390.00 C 0.00 0.00 0.00 20.41 +2.02 30 0 153 0
29MAY26 400.00 C 0.00 0.00 0.00 11.11 +1.24 22 0 121 0
29MAY26 410.00 C 3.78 6.03 3.78 3.81 -0.06 18 393 266 +123
29MAY26 420.00 C 1.08 1.59 0.87 1.04 -0.21 19 1,033 1,116 +491
29MAY26 430.00 C 0.32 0.32 0.32 0.28 -0.04 21 6 64 +6
29MAY26 440.00 C 0.00 0.00 0.00 0.08 0.00 24 0 55 0
29MAY26 450.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29MAY26 460.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 210.82 +2.71 115 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 205.87 +2.74 112 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 200.83 +2.70 108 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 195.90 +2.74 105 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 190.92 +2.91 102 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 185.92 +2.74 98 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 180.55 +2.32 89 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 175.58 +2.35 86 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 170.98 +3.38 89 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 165.59 +2.51 80 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 161.03 +3.51 84 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 155.98 +2.87 80 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 151.03 +3.38 78 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 146.05 +2.71 75 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 141.07 +2.71 72 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 136.09 +3.39 69 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 131.07 +2.95 66 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 126.13 +2.70 64 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.74 +3.11 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.92 +2.42 57 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 111.18 +2.65 57 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 101.31 +2.73 52 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 91.30 +2.89 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 81.38 +2.36 43 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 70.26 +1.83 26 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 60.44 +1.86 25 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 50.86 +1.98 25 0 1,299 0
29JUN26 370.00 C 43.85 44.55 43.85 42.43 +2.41 28 22 650 -8
29JUN26 380.00 C 0.00 0.00 0.00 33.00 +2.89 24 0 1,200 0
29JUN26 390.00 C 27.00 27.00 27.00 23.84 +1.48 21 1 971 +1
29JUN26 400.00 C 16.38 16.38 16.29 16.87 +2.05 21 60 4,010 0
29JUN26 410.00 C 10.30 11.96 10.26 10.50 +1.01 19 101 3,363 +7
29JUN26 420.00 C 5.80 7.15 5.61 6.23 +0.71 19 560 7,604 -305
29JUN26 430.00 C 2.98 3.97 2.98 3.32 +0.26 19 705 4,423 +389
29JUN26 440.00 C 1.72 2.16 1.72 1.72 +0.06 19 708 2,442 +168
29JUN26 450.00 C 1.03 1.26 0.99 0.79 0.00 19 1,995 6,148 +1,132
29JUN26 460.00 C 0.75 0.75 0.60 0.34 -0.01 19 820 7,221 +620
29JUN26 470.00 C 0.47 0.47 0.41 0.13 -0.02 19 250 3,012 -220
29JUN26 480.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 4,566 0
29JUN26 490.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 4,553 0
29JUN26 500.00 C 0.18 0.19 0.18 0.01 0.00 20 60 2,118 0
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 0.00 0.00 0.00 0.01 0.00 36 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 210.85 +2.57 79 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 206.84 +3.23 89 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 201.18 +2.80 79 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 196.90 +3.74 84 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 191.91 +3.90 81 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 186.96 +3.21 79 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 180.87 +2.24 63 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 177.03 +3.47 74 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 172.07 +3.47 72 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 167.11 +3.20 69 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 162.15 +4.11 67 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 157.19 +3.46 65 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 151.59 +2.82 58 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 147.27 +3.19 61 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 141.63 +2.66 53 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 136.23 +2.67 47 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 132.40 +3.34 54 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 127.42 +3.44 52 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 121.36 +2.17 42 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 117.53 +3.61 49 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 111.89 +2.75 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 102.69 +3.25 43 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 92.80 +3.52 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 83.02 +3.57 36 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 71.68 +2.08 26 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 62.19 +2.11 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 52.92 +2.06 24 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 43.99 +1.93 23 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 35.50 +1.67 22 0 130 0
30JUL26 390.00 C 0.00 0.00 0.00 27.61 +1.26 21 0 155 0
30JUL26 400.00 C 20.50 22.99 20.50 21.12 +1.87 21 69 880 -34
30JUL26 410.00 C 16.25 16.25 15.10 14.78 +0.58 19 61 1,549 -60
30JUL26 420.00 C 11.66 11.89 10.75 10.72 +0.77 20 126 2,416 +126
30JUL26 430.00 C 8.23 8.33 7.40 7.61 +0.79 20 39 1,752 +39
30JUL26 440.00 C 5.68 5.68 5.00 5.17 +0.54 21 27 1,223 +23
30JUL26 450.00 C 3.38 3.88 3.38 3.67 +0.67 21 357 839 +140
30JUL26 460.00 C 2.29 2.67 2.28 2.61 +0.74 22 630 1,607 +367
30JUL26 470.00 C 1.69 1.69 1.69 1.86 +0.73 23 10 6,489 +10
30JUL26 480.00 C 0.00 0.00 0.00 1.34 +0.68 23 0 961 0
30JUL26 490.00 C 0.00 0.00 0.00 0.97 +0.59 24 0 1,060 0
30JUL26 500.00 C 0.72 0.75 0.72 0.73 +0.52 25 16 744 +6
30JUL26 510.00 C 0.00 0.00 0.00 0.55 +0.43 25 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.41 +0.34 26 0 316 0
30JUL26 530.00 C 0.00 0.00 0.00 0.31 +0.27 27 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.23 +0.21 27 0 122 0
30JUL26 550.00 C 0.00 0.00 0.00 0.18 +0.17 28 0 8 0
30JUL26 560.00 C 0.00 0.00 0.00 0.14 +0.13 28 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.11 +0.10 29 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.09 +0.08 30 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.06 +0.05 31 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 211.64 +2.60 71 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 206.84 +2.85 71 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 201.42 +2.16 64 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 196.90 +2.08 67 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 191.91 +2.67 64 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 186.96 +2.77 62 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 181.93 +2.47 60 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 177.03 +2.00 58 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 172.07 +2.62 56 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 167.11 +2.70 55 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 162.15 +2.47 53 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 157.19 +2.58 51 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 152.24 +2.67 49 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 147.27 +2.65 47 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 142.34 +2.44 46 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 137.14 +1.46 43 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 132.40 +2.50 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 127.42 +2.55 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 122.30 +2.13 38 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 117.67 +1.96 38 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 112.77 +1.95 37 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 103.60 +2.26 37 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 93.91 +2.14 35 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 84.25 +3.24 32 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 72.42 -0.65 22 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 63.15 +1.35 22 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 54.26 +1.22 22 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 45.85 +1.08 21 0 41 0
28AUG26 380.00 C 0.00 0.00 0.00 38.05 +0.94 21 0 31 0
28AUG26 390.00 C 0.00 0.00 0.00 30.97 +0.87 21 0 40 0
28AUG26 400.00 C 26.72 26.72 24.79 25.16 +1.80 22 60 180 +60
28AUG26 410.00 C 0.00 0.00 0.00 19.63 +1.55 22 0 536 0
28AUG26 420.00 C 15.80 16.34 15.80 15.03 +1.14 21 11 1,374 +10
28AUG26 430.00 C 12.03 12.03 11.25 11.25 +0.77 21 57 1,122 +6
28AUG26 440.00 C 8.92 8.92 8.50 8.64 +0.68 22 2 745 +1
28AUG26 450.00 C 6.87 6.87 6.42 6.34 +0.36 22 32 767 0
28AUG26 460.00 C 5.14 5.35 5.03 4.59 +0.32 22 174 2,554 0
28AUG26 470.00 C 3.92 3.92 3.92 3.27 +0.27 22 30 482 +30
28AUG26 480.00 C 3.07 3.10 3.07 2.31 +0.24 22 60 2,395 +60
28AUG26 490.00 C 0.00 0.00 0.00 1.61 +0.20 22 0 2,063 0
28AUG26 500.00 C 1.62 1.89 1.58 1.11 +0.16 22 47 4,008 -41
28AUG26 510.00 C 0.00 0.00 0.00 0.76 +0.13 22 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 0.51 +0.10 22 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.34 +0.08 22 0 259 0
28AUG26 540.00 C 0.00 0.00 0.00 0.23 +0.07 23 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.18 +0.08 23 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 0.14 +0.08 24 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.11 +0.07 24 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.09 +0.07 25 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.07 +0.06 25 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.06 +0.05 26 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 211.64 +2.51 66 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 206.84 +1.95 66 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 201.70 +1.76 62 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 196.90 +1.90 62 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 191.91 +1.85 60 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 186.96 +2.49 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 181.93 +1.76 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 177.03 +2.00 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 172.07 +2.48 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 167.11 +2.46 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 162.15 +1.74 49 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 157.20 +1.73 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 152.26 +1.73 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 147.32 +1.73 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 142.38 +2.42 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 137.45 +1.77 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 132.53 +2.41 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 127.62 +2.39 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 122.73 +0.79 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.02 +1.17 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.13 +1.45 36 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 103.60 +1.59 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 93.91 +1.58 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 84.32 +1.49 30 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 73.07 -0.74 23 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 65.95 +3.19 27 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 55.38 +1.12 23 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 47.24 +0.97 22 0 347 0
29SEP26 380.00 C 0.00 0.00 0.00 39.69 +0.82 22 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 33.71 +1.89 23 0 634 0
29SEP26 400.00 C 26.46 29.27 26.46 27.15 +1.13 22 600 3,992 +570
29SEP26 410.00 C 0.00 0.00 0.00 21.90 +1.39 22 0 4,180 0
29SEP26 420.00 C 0.00 0.00 0.00 17.79 +1.28 23 0 3,990 0
29SEP26 430.00 C 14.30 15.01 14.07 14.07 +1.00 23 205 1,791 +85
29SEP26 440.00 C 0.00 0.00 0.00 11.19 +0.88 23 0 4,962 0
29SEP26 450.00 C 9.39 9.39 8.64 9.00 +0.88 23 342 2,829 +72
29SEP26 460.00 C 7.36 7.38 7.10 7.19 +0.99 24 132 1,036 +57
29SEP26 470.00 C 0.00 0.00 0.00 5.79 +1.05 24 0 2,025 0
29SEP26 480.00 C 0.00 0.00 0.00 4.74 +1.18 25 0 1,900 0
29SEP26 490.00 C 0.00 0.00 0.00 3.87 +1.24 25 0 2,395 0
29SEP26 500.00 C 0.00 0.00 0.00 3.17 +1.20 26 0 9,625 0
29SEP26 510.00 C 0.00 0.00 0.00 2.63 +1.17 26 0 827 0
29SEP26 520.00 C 0.00 0.00 0.00 2.18 +1.13 27 0 556 0
29SEP26 530.00 C 0.00 0.00 0.00 1.81 +1.03 27 0 382 0
29SEP26 540.00 C 0.00 0.00 0.00 1.53 +0.96 28 0 344 0
29SEP26 550.00 C 0.00 0.00 0.00 1.30 +0.91 28 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 1.13 +0.84 29 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.97 +0.77 29 0 621 0
29SEP26 580.00 C 0.00 0.00 0.00 0.81 +0.66 30 0 545 0
29SEP26 590.00 C 0.00 0.00 0.00 0.72 +0.61 30 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.63 +0.55 31 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.54 +0.49 31 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.48 +0.44 32 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.43 +0.40 32 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 211.85 +1.99 56 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 206.84 +1.92 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 201.70 +1.72 51 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 196.90 +1.86 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 191.91 +1.81 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 187.14 +1.98 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 181.93 +1.76 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 177.03 +2.00 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 172.28 +1.95 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 167.11 +2.46 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 162.40 +1.95 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 157.31 +1.80 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 152.52 +1.94 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 147.61 +1.96 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 142.47 +2.31 35 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 137.53 +1.27 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 132.98 +1.61 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 128.01 +1.48 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 123.19 +1.25 32 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.41 +1.45 31 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 113.67 +1.49 31 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 104.32 +0.87 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.17 +0.86 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 86.28 +0.90 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 76.21 -0.51 25 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 68.15 +1.67 25 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 60.48 +1.58 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 53.39 +1.56 24 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 46.85 +1.45 24 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 41.65 +2.13 25 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 35.92 +1.61 24 0 2,543 0
30DEC26 410.00 C 0.00 0.00 0.00 30.92 +1.67 24 0 2,816 0
30DEC26 420.00 C 27.60 27.60 27.60 26.47 +0.99 24 2 3,615 0
30DEC26 430.00 C 23.50 23.50 23.20 22.17 +0.71 24 18 1,166 +17
30DEC26 440.00 C 0.00 0.00 0.00 19.19 +0.86 24 0 1,100 0
30DEC26 450.00 C 16.70 16.70 16.70 16.11 +0.50 24 1 1,197 +1
30DEC26 460.00 C 14.60 14.60 14.19 13.61 +0.38 24 2 285 +1
30DEC26 470.00 C 0.00 0.00 0.00 11.28 +0.26 24 0 252 0
30DEC26 480.00 C 10.69 10.69 10.69 9.45 +0.22 24 1 357 0
30DEC26 490.00 C 8.90 8.90 8.90 7.78 +0.13 24 8 191 0
30DEC26 500.00 C 0.00 0.00 0.00 6.44 +0.10 24 0 695 0
30DEC26 510.00 C 0.00 0.00 0.00 5.27 +0.04 24 0 298 0
30DEC26 520.00 C 0.00 0.00 0.00 4.31 +0.01 24 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.51 -0.02 24 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 2.85 -0.04 24 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 2.23 -0.05 24 0 298 0
30DEC26 560.00 C 0.00 0.00 0.00 1.81 -0.06 24 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.44 -0.05 24 0 30 0
30DEC26 580.00 C 0.00 0.00 0.00 1.17 -0.06 24 0 40 0
30DEC26 590.00 C 0.00 0.00 0.00 0.91 -0.06 24 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 0.74 -0.06 24 0 122 0
30DEC26 610.00 C 0.00 0.00 0.00 0.58 -0.07 24 0 30 0
30DEC26 620.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.43 +0.01 24 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 211.85 +1.71 48 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 206.84 +1.90 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 201.71 +1.52 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 196.90 +1.65 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 191.91 +1.60 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 187.14 +1.69 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 182.00 +1.49 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 177.03 +1.53 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 172.28 +1.71 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 167.11 +2.46 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 162.40 +1.95 34 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 157.31 +1.47 33 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 152.75 +1.57 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 147.91 +1.58 32 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 142.86 +1.39 31 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 138.43 +1.70 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 133.54 +1.43 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 128.95 +1.53 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 124.44 +1.55 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 120.08 +1.69 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 115.77 +1.89 29 0 5 0
30MAR27 310.00 C 0.00 0.00 0.00 106.84 +1.74 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 98.37 +2.31 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 90.10 +1.72 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 82.31 +1.12 27 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 74.14 +0.58 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 67.28 +2.17 26 0 32 0
30MAR27 370.00 C 0.00 0.00 0.00 60.71 +2.08 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 54.56 +2.03 25 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 48.83 +1.87 25 0 193 0
30MAR27 400.00 C 0.00 0.00 0.00 42.68 +2.32 24 0 1,012 0
30MAR27 410.00 C 38.74 39.54 38.52 37.96 +2.13 24 222 3,473 +211
30MAR27 420.00 C 34.26 34.73 33.20 33.61 +2.13 24 76 2,422 +65
30MAR27 430.00 C 30.27 30.40 29.63 29.67 +1.40 24 32 261 +30
30MAR27 440.00 C 26.74 26.74 26.47 26.25 +1.51 25 12 209 +2
30MAR27 450.00 C 23.63 23.63 23.62 23.24 +1.43 25 22 459 0
30MAR27 460.00 C 20.92 20.92 20.90 20.13 +0.75 24 33 626 0
30MAR27 470.00 C 0.00 0.00 0.00 18.36 +1.38 25 0 203 0
30MAR27 480.00 C 15.80 15.80 15.80 16.31 +1.27 25 2 289 0
30MAR27 490.00 C 0.00 0.00 0.00 14.46 +1.00 25 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 12.75 +0.92 26 0 288 0
30MAR27 510.00 C 0.00 0.00 0.00 11.05 +0.56 26 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 9.74 +0.47 26 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 8.25 +0.42 25 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 7.14 +0.30 25 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 6.30 +0.28 26 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 5.46 +0.26 26 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 4.74 +0.17 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.17 +0.15 26 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 3.60 +0.13 26 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.12 +0.07 26 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.75 +0.06 26 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.38 +0.05 26 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.05 +0.02 26 0 13 0
TOTAL CALL 13,827 238,879 +3,759
22MAY26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
22MAY26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
22MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
22MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
22MAY26 390.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 343 0
22MAY26 400.00 P 0.00 0.00 0.00 0.00 -0.55 0 0 1,855 0
22MAY26 410.00 P 2.10 2.55 0.10 0.80 -3.08 0 804 1 -807
22MAY26 420.00 P 11.00 14.96 8.60 10.80 -1.87 0 82 0 -531
22MAY26 430.00 P 20.16 20.40 17.96 20.80 -1.85 0 58 0 -84
22MAY26 440.00 P 0.00 0.00 0.00 30.80 -1.82 0 0 0 0
22MAY26 450.00 P 0.00 0.00 0.00 40.80 -1.81 0 0 0 0
22MAY26 460.00 P 0.00 0.00 0.00 50.80 -1.80 0 0 0 0
22MAY26 470.00 P 0.00 0.00 0.00 60.80 -1.80 0 0 0 0
22MAY26 480.00 P 0.00 0.00 0.00 70.80 -1.80 0 0 0 0
22MAY26 490.00 P 0.00 0.00 0.00 80.80 -3.07 0 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 90.80 -3.54 0 0 0 0
22MAY26 510.00 P 0.00 0.00 0.00 100.80 -2.78 0 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 110.80 -3.06 0 0 0 0
22MAY26 530.00 P 0.00 0.00 0.00 120.80 -3.52 0 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 130.80 -3.52 0 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 140.80 -2.75 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 87 0 53 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 83 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 79 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,333 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,487 0
28MAY26 350.00 P 0.10 0.10 0.06 0.01 0.00 41 9 1,159 -2
28MAY26 360.00 P 0.01 0.01 0.01 0.02 -0.01 37 2 2,876 0
28MAY26 370.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 3,665 0
28MAY26 380.00 P 0.18 0.18 0.17 0.14 -0.09 29 2 3,620 -2
28MAY26 390.00 P 0.35 0.35 0.18 0.39 -0.26 25 20 3,531 +8
28MAY26 400.00 P 1.12 1.12 0.52 1.19 -0.74 21 600 8,073 -435
28MAY26 410.00 P 4.60 4.60 2.20 3.82 -1.78 16 976 3,588 -271
28MAY26 420.00 P 11.00 11.30 7.88 11.56 -2.10 20 426 3,033 +211
28MAY26 430.00 P 19.15 19.15 18.50 20.95 -1.79 23 54 1,751 -15
28MAY26 440.00 P 28.75 28.75 28.75 30.81 -1.81 25 30 111 +30
28MAY26 450.00 P 0.00 0.00 0.00 40.80 -1.81 0 0 38 0
28MAY26 460.00 P 0.00 0.00 0.00 50.80 -1.80 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 60.80 -1.80 0 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 70.80 -1.80 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 80.80 -3.15 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 90.80 -3.54 0 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 100.80 -2.78 0 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 110.80 -3.06 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 120.80 -3.52 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 130.80 -3.52 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 140.80 -2.75 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 150.80 -2.31 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 160.80 -1.90 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 170.80 -2.28 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 180.80 -3.12 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 190.80 -2.34 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 200.80 -2.30 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 210.80 -2.00 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 220.80 -2.29 0 0 0 0
29MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29MAY26 370.00 P 0.10 0.10 0.10 0.06 -0.03 31 30 31 +30
29MAY26 380.00 P 0.00 0.00 0.00 0.14 -0.13 27 0 151 0
29MAY26 390.00 P 0.38 0.38 0.33 0.41 -0.45 23 35 248 +35
29MAY26 400.00 P 1.50 1.62 0.82 1.34 -1.14 20 177 473 -37
29MAY26 410.00 P 3.72 4.35 2.75 4.19 -2.37 17 569 381 -90
29MAY26 420.00 P 9.63 9.90 8.20 11.71 -1.95 19 98 1,077 +8
29MAY26 430.00 P 20.11 20.11 20.11 20.96 -1.83 21 11 60 0
29MAY26 440.00 P 0.00 0.00 0.00 30.81 -1.81 24 0 0 0
29MAY26 450.00 P 0.00 0.00 0.00 40.80 -1.81 0 0 0 0
29MAY26 460.00 P 0.00 0.00 0.00 50.80 -1.80 0 0 0 0
29MAY26 470.00 P 0.00 0.00 0.00 60.80 -1.80 0 0 0 0
29MAY26 480.00 P 0.00 0.00 0.00 70.80 -1.80 0 0 0 0
29MAY26 490.00 P 0.00 0.00 0.00 80.80 -3.15 0 0 0 0
29MAY26 500.00 P 0.00 0.00 0.00 90.80 -3.54 0 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 100.80 -2.78 0 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 110.80 -3.06 0 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 120.80 -3.52 0 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 130.80 -3.52 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 60 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 31 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.14 +0.05 26 0 2,427 0
29JUN26 350.00 P 0.00 0.00 0.00 0.30 +0.09 25 0 9,998 0
29JUN26 360.00 P 0.64 0.64 0.58 0.59 +0.09 24 11 13,174 +10
29JUN26 370.00 P 0.90 0.90 0.87 1.07 0.00 22 5 5,119 -5
29JUN26 380.00 P 1.60 1.70 1.39 1.97 -0.16 21 162 4,922 -20
29JUN26 390.00 P 3.40 3.40 2.31 3.52 -0.31 20 238 5,408 +38
29JUN26 400.00 P 5.30 5.52 4.28 5.96 -0.74 19 459 6,124 -108
29JUN26 410.00 P 10.35 10.35 7.63 9.67 -1.53 18 534 4,044 -66
29JUN26 420.00 P 13.83 14.96 12.70 15.38 -1.81 18 116 5,993 +5
29JUN26 430.00 P 21.20 21.20 20.54 23.19 -1.65 19 61 2,357 +44
29JUN26 440.00 P 30.29 30.76 29.23 30.95 -2.47 15 48 600 -32
29JUN26 450.00 P 0.00 0.00 0.00 40.99 -1.79 19 0 548 0
29JUN26 460.00 P 48.86 48.86 48.86 50.80 -1.80 0 15 1,077 +15
29JUN26 470.00 P 0.00 0.00 0.00 60.80 -1.80 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 70.80 -2.80 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 80.80 -3.15 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 90.80 -3.54 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 100.80 -2.78 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 110.80 -3.06 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 120.80 -3.52 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 130.80 -3.52 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 140.80 -2.77 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 150.80 -2.77 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 160.80 -2.75 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 170.80 -2.59 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 180.80 -3.12 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 190.80 -2.74 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 200.80 -2.76 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 210.80 -2.76 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 220.80 -2.75 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 41 0
30JUL26 290.00 P 0.18 0.18 0.18 0.06 +0.05 30 14 56 +14
30JUL26 295.00 P 0.00 0.00 0.00 0.08 +0.06 30 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.11 +0.08 29 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.19 +0.13 29 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.32 +0.19 28 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.52 +0.26 27 0 99 0
30JUL26 340.00 P 0.00 0.00 0.00 0.83 +0.31 26 0 226 0
30JUL26 350.00 P 0.00 0.00 0.00 1.23 +0.25 24 0 579 0
30JUL26 360.00 P 1.51 1.51 1.51 1.90 +0.17 23 2 658 0
30JUL26 370.00 P 2.24 2.46 2.24 2.88 -0.02 22 21 1,094 0
30JUL26 380.00 P 4.30 4.30 3.48 4.34 -0.21 21 72 2,109 +68
30JUL26 390.00 P 5.18 5.18 5.18 6.39 -0.55 20 5 2,069 0
30JUL26 400.00 P 9.30 9.30 7.90 9.23 -1.19 19 108 2,336 -28
30JUL26 410.00 P 12.80 13.12 12.80 13.13 -1.81 19 36 1,867 0
30JUL26 420.00 P 19.19 19.19 17.79 18.84 -1.80 19 71 858 0
30JUL26 430.00 P 0.00 0.00 0.00 26.53 -1.16 20 0 900 0
30JUL26 440.00 P 0.00 0.00 0.00 34.45 -1.07 21 0 508 0
30JUL26 450.00 P 0.00 0.00 0.00 43.01 -1.05 21 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 52.06 -1.11 22 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 61.45 -1.27 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 71.08 -2.52 23 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 80.88 -3.07 24 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 90.80 -3.54 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 100.80 -2.78 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 110.80 -3.06 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 120.80 -3.52 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 130.80 -3.52 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 140.80 -2.77 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 150.80 -2.77 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 160.80 -2.75 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 170.80 -2.59 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 180.80 -3.12 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 190.80 -2.74 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 200.80 -2.76 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 210.80 -2.76 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 220.80 -2.75 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 115 0
28AUG26 320.00 P 0.83 0.83 0.83 0.32 -0.04 23 9 16 0
28AUG26 330.00 P 1.12 1.20 1.12 0.52 -0.16 23 10 63 +10
28AUG26 340.00 P 1.51 1.59 1.51 0.87 -0.33 22 23 150 +5
28AUG26 350.00 P 0.00 0.00 0.00 1.57 -0.45 22 0 344 0
28AUG26 360.00 P 3.00 3.15 3.00 2.66 -0.57 22 79 1,348 +50
28AUG26 370.00 P 4.47 4.70 4.47 4.26 -0.68 22 70 605 +50
28AUG26 380.00 P 6.25 6.25 6.01 6.47 -0.73 22 37 1,065 +7
28AUG26 390.00 P 9.74 9.74 8.20 9.18 -1.02 21 120 1,643 +73
28AUG26 400.00 P 12.32 12.32 11.99 12.67 -1.54 21 90 929 +45
28AUG26 410.00 P 17.22 17.22 17.18 17.14 -1.81 21 60 1,395 +60
28AUG26 420.00 P 23.45 23.45 21.36 22.69 -2.17 21 363 2,892 +330
28AUG26 430.00 P 27.37 27.37 27.37 28.99 -1.89 21 30 1,726 +30
28AUG26 440.00 P 0.00 0.00 0.00 36.75 -0.88 21 0 540 0
28AUG26 450.00 P 0.00 0.00 0.00 44.64 -1.48 22 0 504 0
28AUG26 460.00 P 0.00 0.00 0.00 53.09 -1.54 22 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 62.01 -1.60 22 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 71.33 -2.27 22 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 80.95 -3.00 22 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 90.80 -3.54 0 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 100.80 -2.78 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 110.80 -3.06 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 120.80 -3.52 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 130.80 -3.52 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 140.80 -2.77 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 150.80 -2.77 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 160.80 -2.75 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 170.80 -2.59 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 180.80 -3.12 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 190.80 -2.74 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 200.80 -2.76 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 210.80 -2.76 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 220.80 -2.75 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.16 -0.08 24 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.23 -0.09 24 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.32 -0.13 24 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.57 -0.20 24 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 0.97 -0.30 23 0 4,297 0
29SEP26 330.00 P 0.00 0.00 0.00 1.59 -0.41 23 0 3,738 0
29SEP26 340.00 P 0.00 0.00 0.00 2.50 -0.55 23 0 1,981 0
29SEP26 350.00 P 4.43 4.43 4.43 3.79 -0.69 23 50 3,792 0
29SEP26 360.00 P 5.67 5.67 5.67 5.55 -0.84 23 1 3,409 +1
29SEP26 370.00 P 7.35 7.35 7.35 7.86 -0.90 23 10 4,653 +10
29SEP26 380.00 P 0.00 0.00 0.00 10.56 -1.04 22 0 2,248 0
29SEP26 390.00 P 14.17 14.17 13.60 13.83 -1.27 22 47 4,568 +47
29SEP26 400.00 P 18.36 18.46 16.62 17.95 -1.47 22 159 5,184 +26
29SEP26 410.00 P 23.59 23.59 22.07 23.00 -1.77 21 181 4,252 +180
29SEP26 420.00 P 29.46 29.46 27.68 28.95 -1.72 22 150 4,097 0
29SEP26 430.00 P 34.99 34.99 33.59 35.40 -2.10 21 122 883 +2
29SEP26 440.00 P 0.00 0.00 0.00 43.95 -0.83 23 0 1,738 0
29SEP26 450.00 P 0.00 0.00 0.00 51.93 -0.61 24 0 235 0
29SEP26 460.00 P 0.00 0.00 0.00 60.31 -0.44 24 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 68.93 -0.46 25 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 76.16 +0.21 22 0 511 0
29SEP26 490.00 P 0.00 0.00 0.00 84.57 -2.18 20 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 93.34 -2.72 14 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 102.91 -2.60 0 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 114.13 -0.95 24 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 123.92 -0.83 24 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 133.46 -0.94 23 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 143.19 -1.89 23 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 153.10 -0.96 24 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 162.92 -1.73 24 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 172.76 -1.71 23 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 182.61 -1.70 21 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 192.47 -2.39 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 202.51 -2.23 25 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 212.40 -2.23 24 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 222.29 -2.24 0 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 0.00 26 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 245.00 P 0.89 0.89 0.89 0.12 0.00 26 60 60 +60
30DEC26 250.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.22 0.00 26 0 30 0
30DEC26 260.00 P 0.00 0.00 0.00 0.30 +0.02 26 0 180 0
30DEC26 265.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.63 +0.02 26 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.77 +0.02 25 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 0.99 +0.03 25 0 127 0
30DEC26 290.00 P 2.05 2.05 2.05 1.20 -0.01 25 10 491 -10
30DEC26 295.00 P 0.00 0.00 0.00 1.48 +0.02 25 0 451 0
30DEC26 300.00 P 0.00 0.00 0.00 1.86 +0.02 25 0 446 0
30DEC26 310.00 P 0.00 0.00 0.00 2.69 +0.01 25 0 2,984 0
30DEC26 320.00 P 0.00 0.00 0.00 3.76 -0.01 25 0 854 0
30DEC26 330.00 P 0.00 0.00 0.00 5.11 -0.03 25 0 969 0
30DEC26 340.00 P 0.00 0.00 0.00 6.77 -0.21 25 0 732 0
30DEC26 350.00 P 0.00 0.00 0.00 8.58 -0.63 24 0 974 0
30DEC26 360.00 P 11.58 11.58 10.66 10.93 -0.65 24 6 863 -2
30DEC26 370.00 P 13.05 13.05 13.05 13.85 -0.38 24 2 1,433 0
30DEC26 380.00 P 0.00 0.00 0.00 17.26 -0.34 24 0 1,447 0
30DEC26 390.00 P 20.10 20.10 20.10 21.06 -0.60 23 2 1,725 0
30DEC26 400.00 P 24.45 24.45 24.45 27.01 +0.46 25 50 2,361 0
30DEC26 410.00 P 29.09 29.09 29.09 30.37 -1.20 23 5 2,464 0
30DEC26 420.00 P 0.00 0.00 0.00 35.77 -1.65 23 0 3,026 0
30DEC26 430.00 P 41.20 41.20 41.20 42.30 -1.53 23 1 1,614 +1
30DEC26 440.00 P 0.00 0.00 0.00 49.07 -1.70 23 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 56.83 -0.22 24 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 64.44 -1.44 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 72.28 -3.77 24 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 80.24 -0.39 23 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 89.31 -0.57 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 98.13 -4.36 24 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 104.52 -3.21 19 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 116.30 -0.62 24 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 125.59 -0.66 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.01 -0.65 25 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 144.56 -0.61 25 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 154.09 -0.66 25 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 163.72 -0.93 25 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 173.41 -1.63 25 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 183.14 -1.39 25 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 192.91 -1.95 25 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 202.59 -2.15 23 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 212.41 -2.22 22 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 222.29 -2.24 20 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.12 +0.05 28 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.15 +0.05 28 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.20 +0.07 28 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.26 +0.08 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.33 +0.10 28 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.42 +0.12 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.50 +0.11 27 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.64 +0.16 27 0 42 0
30MAR27 250.00 P 0.00 0.00 0.00 0.78 +0.17 27 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.94 +0.19 27 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.16 +0.24 27 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.38 +0.24 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.63 +0.27 27 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.96 +0.31 27 0 10 0
30MAR27 280.00 P 0.00 0.00 0.00 2.29 +0.31 27 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 2.67 +0.36 27 0 42 0
30MAR27 290.00 P 0.00 0.00 0.00 3.14 +0.38 27 0 177 0
30MAR27 295.00 P 0.00 0.00 0.00 3.62 +0.39 27 0 47 0
30MAR27 300.00 P 5.00 5.00 4.80 4.27 +0.44 27 7 236 +7
30MAR27 310.00 P 0.00 0.00 0.00 5.63 +0.45 27 0 30 0
30MAR27 320.00 P 0.00 0.00 0.00 7.26 +0.50 26 0 356 0
30MAR27 330.00 P 9.18 9.18 9.18 9.11 +0.48 26 4 231 0
30MAR27 340.00 P 0.00 0.00 0.00 11.33 +0.35 26 0 157 0
30MAR27 350.00 P 0.00 0.00 0.00 13.72 +0.15 26 0 533 0
30MAR27 360.00 P 16.48 16.48 16.48 16.50 -0.20 25 1 543 +1
30MAR27 370.00 P 0.00 0.00 0.00 20.51 +0.31 26 0 624 0
30MAR27 380.00 P 22.87 23.66 22.87 24.34 +0.25 26 55 830 +55
30MAR27 390.00 P 27.04 27.88 26.89 28.65 +0.20 26 100 693 +78
30MAR27 400.00 P 31.67 32.60 31.47 32.36 -0.93 25 187 1,477 +187
30MAR27 410.00 P 36.78 37.05 36.46 37.52 -0.94 25 213 3,425 +176
30MAR27 420.00 P 0.00 0.00 0.00 43.11 -0.78 25 0 2,244 0
30MAR27 430.00 P 0.00 0.00 0.00 49.07 -1.48 25 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 55.67 -1.40 25 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 62.45 -0.83 25 0 371 0
30MAR27 460.00 P 0.00 0.00 0.00 70.47 -0.12 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 78.07 -0.14 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 85.92 -0.21 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 93.99 -0.33 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 102.28 -0.36 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 110.72 -0.45 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 119.44 -1.72 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 128.24 -0.56 26 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 137.35 -0.48 26 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 146.58 -0.43 26 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 155.82 -0.47 26 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 165.19 -0.49 26 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 174.65 -0.51 26 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 184.29 -0.40 26 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 193.76 -1.10 26 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 203.27 -1.65 25 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 212.98 -1.67 25 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 222.73 -1.80 25 0 0 0
TOTAL PUT 8,275 230,040 -538
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$ 24.80
28MAY26 18.00 C 0.00 0.00 0.00 6.81 - 91 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 6.31 +0.14 83 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.81 +0.14 75 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.31 +0.13 68 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.81 +0.14 60 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.81 +0.14 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.81 +0.14 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.81 +0.14 19 0 0 0
28MAY26 24.00 C 0.66 0.66 0.66 0.87 +0.11 24 30 142 +30
28MAY26 25.00 C 0.12 0.17 0.12 0.18 +0.03 20 11 46 +10
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 168 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.86 +0.19 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.37 +0.20 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.85 +0.18 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.35 +0.18 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.85 +0.17 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.35 +0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.85 +0.16 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.38 +0.19 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.85 +0.13 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.86 +0.14 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.88 +0.14 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.95 +0.12 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.19 +0.09 21 0 0 0
29JUN26 25.00 C 0.47 0.47 0.47 0.57 +0.04 19 5 31 +5
29JUN26 26.00 C 0.19 0.19 0.19 0.24 +0.02 20 2 87 +2
29JUN26 27.00 C 0.09 0.09 0.09 0.09 +0.01 20 80 125 -36
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 18.00 C 0.00 0.00 0.00 6.85 - 0 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 6.35 +0.01 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.85 0.00 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.87 -0.01 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.93 +0.14 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.00 +0.13 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.18 +0.09 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.44 +0.07 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.88 +0.07 21 0 15 0
30JUL26 26.00 C 0.41 0.41 0.41 0.49 +0.05 21 4 26 +4
30JUL26 27.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 121 0
30JUL26 28.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 50 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 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 18.00 C 0.00 0.00 0.00 7.00 - 37 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 6.51 +0.14 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.03 +0.14 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.55 +0.14 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.07 +0.13 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.02 +0.12 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.13 +0.11 21 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.41 +0.10 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.71 +0.07 23 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.11 +0.03 21 0 35 0
28AUG26 26.00 C 0.00 0.00 0.00 0.70 +0.02 21 0 20 0
28AUG26 27.00 C 0.00 0.00 0.00 0.42 +0.01 21 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.25 0.00 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.14 0.00 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 0.00 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 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 7.43 +0.08 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.00 +0.05 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.51 +0.14 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.03 +0.05 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.55 +0.06 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.07 +0.07 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.05 +0.12 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.18 +0.11 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.41 +0.10 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.74 +0.08 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.24 +0.05 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.82 +0.04 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.53 +0.03 23 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 +0.01 22 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 0.00 22 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.00 - 30 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 6.51 +0.02 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.03 +0.02 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.56 +0.04 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.11 +0.07 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.13 +0.12 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.32 +0.11 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.60 +0.09 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.99 +0.01 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.55 +0.06 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.15 +0.05 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.83 +0.03 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.42 +0.02 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.02 - 28 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 6.56 +0.03 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.11 +0.06 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.67 +0.09 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.25 +0.12 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.27 -0.01 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.52 +0.09 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.87 +0.08 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.32 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.91 +0.06 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.50 +0.04 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 +0.06 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.90 +0.03 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.55 +0.04 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
TOTAL CALL 132 3,701 +15
28MAY26 18.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 194 0
28MAY26 25.00 P 0.00 0.00 0.00 0.39 -0.10 22 0 252 0
28MAY26 26.00 P 0.00 0.00 0.00 1.21 -0.13 22 0 367 0
28MAY26 27.00 P 0.00 0.00 0.00 2.20 -0.14 0 0 544 0
28MAY26 28.00 P 0.00 0.00 0.00 3.20 -0.14 0 0 182 0
28MAY26 29.00 P 0.00 0.00 0.00 4.20 -0.14 0 0 20 0
28MAY26 30.00 P 0.00 0.00 0.00 5.29 -0.09 98 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.29 -0.09 111 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.29 -0.09 123 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.29 -0.09 134 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.29 -0.09 144 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.29 -0.09 155 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.29 -0.09 165 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.29 -0.09 175 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.29 -0.09 184 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.29 -0.09 193 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 59 0
29JUN26 24.00 P 0.34 0.34 0.34 0.31 -0.04 20 18 235 0
29JUN26 25.00 P 0.00 0.00 0.00 0.75 -0.07 21 0 69 0
29JUN26 26.00 P 0.00 0.00 0.00 1.39 -0.11 20 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.24 -0.13 20 0 81 0
29JUN26 28.00 P 0.00 0.00 0.00 3.20 -0.14 0 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 4.20 -0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.29 -0.14 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.29 -0.13 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.29 -0.09 52 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.29 -0.09 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.29 -0.09 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.29 -0.09 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.29 -0.09 70 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.29 -0.09 74 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.29 -0.09 78 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.29 -0.09 81 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 - 32 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 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 22.00 P 0.16 0.16 0.16 0.10 0.00 21 30 49 +30
30JUL26 23.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 52 0
30JUL26 24.00 P 0.54 0.54 0.54 0.54 -0.04 21 20 78 +20
30JUL26 25.00 P 0.00 0.00 0.00 0.96 -0.07 21 0 62 0
30JUL26 26.00 P 0.00 0.00 0.00 1.55 -0.10 20 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.36 -0.11 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.25 -0.12 21 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.20 -0.14 0 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 5.29 -0.14 32 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.29 -0.13 37 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.29 -0.09 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.29 -0.09 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.29 -0.09 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.29 -0.09 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.29 -0.09 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.29 -0.09 57 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28AUG26 22.00 P 0.29 0.29 0.29 0.19 -0.03 22 15 25 +15
28AUG26 23.00 P 0.52 0.52 0.52 0.39 -0.05 22 15 48 +15
28AUG26 24.00 P 0.74 0.74 0.74 0.72 -0.07 22 20 105 +20
28AUG26 25.00 P 0.00 0.00 0.00 1.17 -0.09 22 0 0 0
28AUG26 26.00 P 1.86 1.86 1.86 1.72 -0.10 21 8 18 +8
28AUG26 27.00 P 0.00 0.00 0.00 2.49 -0.12 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.32 -0.13 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.23 -0.14 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.29 -0.14 28 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.29 -0.13 32 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.29 -0.09 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.29 -0.09 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.29 -0.09 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.29 -0.09 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.29 -0.09 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.29 -0.09 50 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 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 -0.06 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.18 -0.08 22 0 13 0
29SEP26 25.00 P 0.00 0.00 0.00 1.71 -0.08 21 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.42 -0.11 22 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.18 -0.12 22 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.02 -0.13 22 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.91 -0.05 22 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.84 -0.06 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.80 +0.04 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.78 0.00 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.76 -0.01 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.74 0.00 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.66 -0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.64 -0.07 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.62 -0.08 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.61 -0.07 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.59 -0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 - 23 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 -0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.05 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 -0.07 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.51 -0.08 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.03 -0.08 22 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.73 -0.10 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.45 -0.11 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.23 -0.12 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.02 -0.02 21 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.91 -0.02 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.84 -0.02 21 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 7.80 -0.01 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.77 -0.01 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.75 0.00 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.73 0.00 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.64 -0.08 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.62 -0.08 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.61 -0.08 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.59 -0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 - 23 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.44 -0.02 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 -0.05 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.38 -0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.79 -0.08 22 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.29 -0.08 22 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.89 -0.18 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.68 -0.09 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.43 +0.03 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.15 -0.08 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.00 -0.03 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.87 -0.04 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.83 -0.01 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.79 -0.01 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.76 0.00 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.73 -0.01 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.71 -0.01 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.70 0.00 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.68 -0.01 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.67 0.00 0 0 0 0
TOTAL PUT 126 4,168 +108
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$ 143.90
22MAY26 107.50 C 0.00 0.00 0.00 36.40 +2.19 0 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 33.90 +2.19 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 31.40 +2.19 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 28.90 +2.19 0 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 26.40 +2.19 0 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 23.90 +2.19 0 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 21.40 +2.19 0 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 18.90 +2.19 0 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 16.40 +2.19 0 0 0 0
22MAY26 130.00 C 0.00 0.00 0.00 13.90 +2.19 0 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 11.40 +2.19 0 0 0 0
22MAY26 135.00 C 0.00 0.00 0.00 8.90 +2.17 0 0 0 -87
22MAY26 137.50 C 6.30 6.30 6.30 6.40 +2.10 0 2 0 -507
22MAY26 140.00 C 3.24 3.84 3.12 3.90 +1.79 0 108 0 -2,096
22MAY26 142.50 C 1.09 1.43 0.90 1.40 +0.83 0 376 0 -2,826
22MAY26 145.00 C 0.10 0.10 0.06 0.00 -0.22 0 38 1,633 0
22MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 281 0
22MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 282 0
22MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 16 0
22MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
22MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
22MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
22MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 172.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 73.93 +2.20 137 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 71.43 +2.19 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 68.93 +2.19 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 66.43 +2.19 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 63.93 +2.19 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 61.44 +2.20 139 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 58.94 +2.20 129 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 56.44 +2.20 119 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 53.94 +2.20 108 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 51.44 +2.19 94 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 48.94 +2.19 0 0 80 0
28MAY26 97.50 C 0.00 0.00 0.00 46.44 +2.19 0 0 40 0
28MAY26 100.00 C 0.00 0.00 0.00 43.94 +2.19 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 41.44 +2.19 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 38.94 +2.19 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 36.45 +2.20 75 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 33.95 +2.20 67 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 31.45 +2.19 60 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 28.95 +2.19 52 0 164 0
28MAY26 117.50 C 0.00 0.00 0.00 26.45 +1.46 0 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 23.95 +2.19 0 0 10 0
28MAY26 122.50 C 0.00 0.00 0.00 21.45 +2.19 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 18.95 +2.18 0 0 1,500 0
28MAY26 127.50 C 0.00 0.00 0.00 16.46 +2.18 34 0 120 0
28MAY26 130.00 C 13.40 13.40 13.40 13.96 +2.15 28 1 28 0
28MAY26 132.50 C 0.00 0.00 0.00 11.48 +2.11 29 0 1,808 0
28MAY26 135.00 C 9.00 9.00 8.76 9.02 +1.99 27 100 1,563 -84
28MAY26 137.50 C 5.00 6.50 5.00 6.50 +1.80 19 3 1,550 -3
28MAY26 140.00 C 3.28 4.30 3.28 4.30 +1.42 21 353 3,603 -42
28MAY26 142.50 C 1.90 2.45 1.90 2.43 +0.95 21 326 3,029 -163
28MAY26 145.00 C 0.88 1.11 0.87 1.07 +0.39 20 589 3,445 -408
28MAY26 147.50 C 0.32 0.45 0.32 0.47 +0.20 22 2,854 6,514 -1,600
28MAY26 150.00 C 0.14 0.18 0.14 0.20 +0.11 24 758 3,570 +522
28MAY26 152.50 C 0.05 0.08 0.05 0.09 +0.04 26 135 1,023 +7
28MAY26 155.00 C 0.01 0.01 0.01 0.03 -0.01 26 100 1,485 +55
28MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 638 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 55 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 62 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 411 0
29MAY26 107.50 C 0.00 0.00 0.00 36.45 +2.19 0 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 33.95 +2.19 0 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 31.46 +2.20 59 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 28.96 +2.19 52 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 26.46 +1.47 45 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 23.96 +2.19 35 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 21.46 +2.18 0 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 18.96 +2.17 0 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 16.47 +2.16 32 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 13.98 +2.12 30 0 0 0
29MAY26 132.50 C 0.00 0.00 0.00 11.51 +2.06 29 0 0 0
29MAY26 135.00 C 0.00 0.00 0.00 9.07 +2.04 27 0 1 0
29MAY26 137.50 C 0.00 0.00 0.00 6.73 +1.89 26 0 2 0
29MAY26 140.00 C 4.00 4.40 4.00 4.52 +1.51 24 6 98 -2
29MAY26 142.50 C 2.15 2.60 2.09 2.67 +1.08 23 128 185 +35
29MAY26 145.00 C 1.06 1.29 1.03 1.31 +0.55 22 582 560 +354
29MAY26 147.50 C 0.46 0.58 0.46 0.64 +0.33 23 248 243 +213
29MAY26 150.00 C 0.19 0.22 0.19 0.29 +0.17 24 52 72 +52
29MAY26 152.50 C 0.07 0.07 0.07 0.14 +0.09 26 11 11 +11
29MAY26 155.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY26 172.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 60.00 C 83.60 83.93 83.59 84.06 +2.19 0 275 275 +275
29JUN26 62.50 C 81.14 81.22 81.14 81.57 +2.20 72 61 61 +61
29JUN26 65.00 C 0.00 0.00 0.00 79.08 +2.20 77 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 76.58 +2.19 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 74.09 +2.20 62 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 71.60 +2.20 66 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 69.10 +2.19 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 66.61 +2.19 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 64.12 +2.20 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 61.62 +2.19 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 59.13 +2.19 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 56.64 +2.20 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 53.94 +1.99 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 51.44 +2.19 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 48.94 +1.98 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 46.44 +2.17 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 43.96 +2.18 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 41.48 +1.99 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 39.00 +2.01 0 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 36.52 +2.02 0 0 0 0
29JUN26 110.00 C 34.00 34.00 34.00 34.21 +2.19 30 20 58 +20
29JUN26 112.50 C 0.00 0.00 0.00 31.60 +2.07 0 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 29.15 +2.22 0 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 26.78 +1.79 29 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 24.32 +2.32 28 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 21.89 +2.14 27 0 103 0
29JUN26 125.00 C 0.00 0.00 0.00 19.49 +2.10 27 0 6,957 0
29JUN26 127.50 C 17.00 17.00 17.00 17.14 +2.05 26 15 620 -15
29JUN26 130.00 C 14.24 14.26 14.24 14.86 +2.37 26 32 3,492 -2
29JUN26 132.50 C 12.60 12.60 12.60 12.60 +2.14 25 1 1,811 -1
29JUN26 135.00 C 0.00 0.00 0.00 10.47 +1.87 24 0 4,427 0
29JUN26 137.50 C 8.55 8.60 8.43 8.60 +1.76 24 16 1,482 -2
29JUN26 140.00 C 6.65 6.90 6.50 6.90 +1.60 24 126 2,359 +42
29JUN26 142.50 C 4.65 5.12 4.65 5.12 +1.14 22 179 2,509 +147
29JUN26 145.00 C 3.35 3.85 3.35 3.85 +0.92 22 310 1,849 +128
29JUN26 147.50 C 2.30 2.80 2.30 2.80 +0.71 22 266 2,320 -125
29JUN26 150.00 C 1.70 2.02 1.70 2.01 +0.56 22 424 2,692 +144
29JUN26 152.50 C 1.16 1.38 1.16 1.39 +0.42 22 287 1,657 +75
29JUN26 155.00 C 0.83 0.95 0.82 0.95 +0.30 22 268 1,523 -56
29JUN26 157.50 C 0.55 0.65 0.55 0.66 +0.25 23 233 3,054 +8
29JUN26 160.00 C 0.38 0.43 0.38 0.42 +0.17 23 69 1,740 0
29JUN26 162.50 C 0.29 0.31 0.29 0.26 +0.12 22 21 1,216 +1
29JUN26 165.00 C 0.25 0.25 0.24 0.16 +0.08 23 360 979 -327
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.04 22 0 1,545 0
29JUN26 170.00 C 0.13 0.14 0.13 0.06 +0.03 23 12 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 23 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 74.09 +2.18 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 71.60 +2.20 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 69.10 +2.19 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 66.61 +2.19 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 64.12 +2.19 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 61.62 +2.19 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 59.14 +2.20 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 56.66 +2.14 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 54.18 +2.16 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 51.71 +2.31 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 49.24 +2.28 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 46.77 +2.34 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 44.31 +2.00 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 42.91 +3.42 55 0 317 0
30JUL26 105.00 C 0.00 0.00 0.00 39.41 +2.00 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 36.98 +2.08 29 0 0 0
30JUL26 110.00 C 33.50 33.50 33.50 34.69 +2.53 34 2 199 -2
30JUL26 112.50 C 0.00 0.00 0.00 32.24 +2.05 32 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.74 +1.95 30 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 27.29 +2.22 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 24.93 +2.21 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.61 +2.18 27 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 20.34 +2.14 27 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.14 +2.08 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 16.01 +1.99 26 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 13.98 +1.88 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 12.05 +1.92 25 0 165 0
30JUL26 137.50 C 0.00 0.00 0.00 10.25 +1.85 24 0 567 0
30JUL26 140.00 C 8.40 8.40 8.27 8.57 +1.61 24 4 673 0
30JUL26 142.50 C 6.45 6.80 6.45 7.06 +1.39 24 38 731 +3
30JUL26 145.00 C 5.58 5.70 5.50 5.70 +1.09 23 3 744 0
30JUL26 147.50 C 4.34 4.44 4.34 4.68 +0.97 23 34 414 0
30JUL26 150.00 C 3.48 3.60 3.47 3.74 +0.80 23 4 584 +2
30JUL26 152.50 C 2.81 2.89 2.81 2.91 +0.60 23 32 702 +1
30JUL26 155.00 C 2.08 2.28 2.08 2.35 +0.55 23 239 613 +120
30JUL26 157.50 C 1.63 1.76 1.63 1.85 +0.47 24 39 650 +38
30JUL26 160.00 C 1.36 1.36 1.36 1.44 +0.36 24 75 1,140 0
30JUL26 162.50 C 1.00 1.00 1.00 1.13 +0.29 24 23 1,440 0
30JUL26 165.00 C 0.00 0.00 0.00 0.89 +0.27 24 0 1,250 0
30JUL26 167.50 C 0.00 0.00 0.00 0.68 +0.22 24 0 1,715 0
30JUL26 170.00 C 0.50 0.50 0.50 0.51 +0.17 25 30 350 +30
30JUL26 172.50 C 0.45 0.45 0.45 0.39 +0.14 25 16 31 +16
30JUL26 175.00 C 0.00 0.00 0.00 0.29 +0.11 25 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.22 +0.09 25 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.16 +0.07 25 2 2 +2
30JUL26 182.50 C 0.00 0.00 0.00 0.12 +0.05 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.09 +0.04 25 0 5 0
30JUL26 187.50 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 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 74.14 +2.05 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 71.66 +2.26 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 69.18 +2.04 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 66.70 +2.28 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 64.23 +2.04 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 61.76 +2.04 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 59.39 +2.42 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 56.81 +2.02 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 54.36 +2.11 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 51.90 +2.32 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 49.44 +2.30 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 47.00 +2.02 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 44.57 +2.26 32 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 42.91 +2.75 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 39.73 +1.99 33 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 37.33 +2.05 33 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 34.94 +1.97 32 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 32.56 +1.95 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.20 +2.01 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 27.87 +1.91 30 0 0 0
28AUG26 120.00 C 25.00 25.00 25.00 26.10 +3.38 33 18 401 0
28AUG26 122.50 C 0.00 0.00 0.00 23.12 +2.09 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.95 +2.01 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.85 +1.92 26 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 16.86 +1.86 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 14.95 +1.73 26 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 13.14 +1.77 26 0 213 0
28AUG26 137.50 C 0.00 0.00 0.00 11.52 +1.73 26 0 452 0
28AUG26 140.00 C 0.00 0.00 0.00 9.94 +1.53 25 0 507 0
28AUG26 142.50 C 8.35 8.35 8.34 8.36 +1.24 25 2 359 +2
28AUG26 145.00 C 7.11 7.11 7.11 7.22 +1.21 25 1 429 0
28AUG26 147.50 C 5.76 6.04 5.76 6.13 +1.05 25 570 1,199 +570
28AUG26 150.00 C 4.81 5.09 4.81 5.22 +0.96 25 16 224 +9
28AUG26 152.50 C 4.17 4.38 4.14 4.34 +0.81 25 7 185 0
28AUG26 155.00 C 3.45 3.60 3.45 3.66 +0.72 25 37 1,036 +5
28AUG26 157.50 C 2.94 3.00 2.94 3.00 +0.57 25 49 512 +14
28AUG26 160.00 C 2.35 2.46 2.34 2.49 +0.46 25 105 579 +105
28AUG26 162.50 C 2.05 2.07 2.05 2.03 +0.36 25 21 224 +11
28AUG26 165.00 C 0.00 0.00 0.00 1.66 +0.30 25 0 660 0
28AUG26 167.50 C 0.00 0.00 0.00 1.32 +0.22 25 0 318 0
28AUG26 170.00 C 1.10 1.23 1.10 1.07 +0.20 25 35 123 +5
28AUG26 172.50 C 0.00 0.00 0.00 0.82 +0.12 25 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.66 +0.11 25 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.52 +0.08 25 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.42 +0.08 25 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.33 +0.06 25 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.20 +0.04 25 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 74.15 +2.06 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.68 +2.28 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.21 +2.07 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.73 +2.31 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 64.26 +2.07 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 61.79 +2.03 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 59.39 +2.17 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 56.86 +2.07 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.40 +2.10 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 51.96 +2.31 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.51 +2.18 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 47.07 +1.99 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.65 +2.06 32 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 42.91 +2.63 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 39.87 +1.95 32 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 37.51 +1.93 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 35.16 +2.19 31 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 32.83 +2.20 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 30.54 +1.95 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 28.28 +2.30 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 26.58 +3.31 32 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 23.65 +1.76 27 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 21.56 +1.68 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 19.58 +1.67 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 17.65 +1.09 26 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 15.87 +1.80 26 0 712 0
29SEP26 135.00 C 14.00 14.00 14.00 13.98 +1.64 25 1 1,278 0
29SEP26 137.50 C 0.00 0.00 0.00 12.49 +1.76 25 0 1,057 0
29SEP26 140.00 C 10.62 10.62 10.62 11.02 +1.70 25 1 9,785 +1
29SEP26 142.50 C 9.45 9.45 9.45 9.70 +1.64 25 3 1,295 0
29SEP26 145.00 C 7.90 8.19 7.90 8.33 +1.34 25 8 10,143 -2
29SEP26 147.50 C 6.50 7.09 6.50 7.29 +1.26 25 21 831 +16
29SEP26 150.00 C 6.09 6.13 6.09 6.29 +1.13 25 8 1,764 0
29SEP26 152.50 C 4.98 5.36 4.98 5.42 +0.99 25 44 371 +18
29SEP26 155.00 C 4.35 4.47 4.35 4.63 +0.85 25 11 748 0
29SEP26 157.50 C 3.90 3.90 3.90 3.89 +0.64 25 1 629 -1
29SEP26 160.00 C 3.28 3.28 3.28 3.35 +0.61 25 30 782 +30
29SEP26 162.50 C 2.76 2.76 2.76 2.83 +0.50 25 1 613 +1
29SEP26 165.00 C 0.00 0.00 0.00 2.41 +0.41 25 0 8,645 0
29SEP26 167.50 C 0.00 0.00 0.00 2.02 +0.34 25 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 1.68 +0.29 25 0 173 0
29SEP26 172.50 C 0.00 0.00 0.00 1.39 +0.23 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.15 +0.20 25 0 129 0
29SEP26 177.50 C 1.00 1.00 1.00 0.92 +0.13 25 8 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.76 +0.13 25 0 3 0
29SEP26 182.50 C 0.00 0.00 0.00 0.61 +0.08 25 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.51 +0.09 25 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 0.40 +0.05 25 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.34 +0.06 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29SEP26 200.00 C 0.35 0.35 0.35 0.14 +0.02 25 9 9 +9
29SEP26 205.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 74.24 +2.15 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.77 +2.09 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.30 +2.16 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.79 +2.12 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.37 +2.12 25 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 62.05 +2.20 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.64 +2.19 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.25 +2.18 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.74 +2.97 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.39 +2.06 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.03 +1.96 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.69 +1.96 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 45.36 +2.25 30 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 43.05 +1.92 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 40.76 +1.91 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 38.49 +1.89 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 36.25 +1.86 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 34.05 +1.90 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.89 +1.81 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 29.77 +1.83 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 27.70 +1.73 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 25.79 +2.72 27 0 641 0
30DEC26 125.00 C 0.00 0.00 0.00 23.88 +1.29 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 22.05 +1.84 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 20.29 +1.80 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 18.57 +1.62 26 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 16.98 +1.58 25 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 15.40 +1.81 25 0 766 0
30DEC26 140.00 C 13.60 13.60 13.60 13.76 +1.49 25 1 762 -1
30DEC26 142.50 C 0.00 0.00 0.00 12.44 +1.37 24 0 877 0
30DEC26 145.00 C 11.08 11.08 10.84 11.19 +1.25 24 271 552 +271
30DEC26 147.50 C 9.60 9.70 9.60 10.04 +1.14 24 2 341 +1
30DEC26 150.00 C 8.90 8.90 8.90 8.99 +1.02 24 1 1,942 +1
30DEC26 152.50 C 7.82 7.82 7.82 8.06 +1.00 24 2 229 +2
30DEC26 155.00 C 7.00 7.00 7.00 7.27 +0.97 24 10 186 +10
30DEC26 157.50 C 6.22 6.22 6.22 6.51 +0.87 24 17 473 0
30DEC26 160.00 C 5.70 5.70 5.70 5.74 +0.69 24 1 2,261 0
30DEC26 162.50 C 0.00 0.00 0.00 5.19 +0.67 24 0 685 0
30DEC26 165.00 C 4.40 4.52 4.40 4.57 +0.59 24 6 290 0
30DEC26 167.50 C 4.02 4.02 4.02 4.04 +0.55 24 1 190 -1
30DEC26 170.00 C 3.54 3.54 3.54 3.56 +0.55 24 2 445 +2
30DEC26 172.50 C 0.00 0.00 0.00 3.09 +0.47 24 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.70 +0.44 24 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.35 +0.42 24 0 321 0
30DEC26 180.00 C 0.00 0.00 0.00 1.95 +0.33 24 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 1.71 +0.34 24 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.46 +0.29 24 0 30 0
30DEC26 187.50 C 0.00 0.00 0.00 1.25 +0.23 24 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.08 +0.23 24 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 0.91 +0.18 24 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 0.78 +0.19 24 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.66 +0.17 24 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.55 +0.14 23 0 33 0
30DEC26 205.00 C 0.00 0.00 0.00 0.40 +0.12 23 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.28 +0.10 23 0 466 0
30MAR27 70.00 C 0.00 0.00 0.00 74.50 +2.05 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 72.13 +2.15 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.75 +2.13 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.38 +2.05 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.02 +2.03 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.67 +2.03 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.33 +2.04 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.25 +2.18 0 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 55.74 +2.11 32 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 53.33 +2.33 30 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 51.12 +2.11 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.73 +2.07 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.44 +2.04 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 44.18 +2.02 28 0 0 0
30MAR27 105.00 C 41.52 41.90 41.52 41.95 +2.00 28 2 94 0
30MAR27 107.50 C 0.00 0.00 0.00 39.75 +1.97 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 37.58 +1.94 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 35.45 +1.95 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.37 +1.84 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 31.32 +1.81 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 29.42 +1.85 26 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 27.68 +1.46 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.94 +2.17 26 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 24.25 +1.46 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.59 +1.34 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 21.09 +1.38 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 19.59 +1.36 26 0 635 0
30MAR27 137.50 C 0.00 0.00 0.00 18.18 +1.81 26 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 16.36 +1.31 25 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 15.09 +1.24 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 13.96 +1.24 25 0 255 0
30MAR27 147.50 C 0.00 0.00 0.00 12.87 +1.20 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 11.83 +1.04 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 10.96 +1.03 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 10.10 +1.03 25 0 105 0
30MAR27 157.50 C 0.00 0.00 0.00 9.25 +0.88 25 0 0 0
30MAR27 160.00 C 7.15 7.54 7.15 8.55 +0.86 25 32 115 -1
30MAR27 162.50 C 0.00 0.00 0.00 7.86 +0.86 25 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.17 +0.74 26 0 7 0
30MAR27 167.50 C 5.52 5.52 5.52 6.60 +0.70 26 30 30 +30
30MAR27 170.00 C 0.00 0.00 0.00 6.07 +0.70 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 5.54 +0.64 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.05 +0.55 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 4.65 +0.55 26 0 35 0
30MAR27 180.00 C 3.53 3.53 3.53 4.38 +0.68 26 2 7 +2
30MAR27 182.50 C 0.00 0.00 0.00 3.97 +0.57 26 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.64 +0.53 26 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.34 +0.52 26 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.04 +0.50 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.74 +0.40 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.52 +0.39 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.31 +0.38 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.10 +0.37 27 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 1.73 +0.27 27 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.45 +0.22 27 0 192 0
TOTAL CALL 11,673 176,083 -4,877
22MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
22MAY26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
22MAY26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
22MAY26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
22MAY26 132.50 P 0.03 0.03 0.03 0.00 -0.01 0 1 494 0
22MAY26 135.00 P 0.02 0.02 0.01 0.00 -0.02 0 33 944 -1
22MAY26 137.50 P 0.03 0.03 0.03 0.00 -0.10 0 10 776 -10
22MAY26 140.00 P 0.01 0.03 0.01 0.00 -0.42 0 18 1,125 0
22MAY26 142.50 P 0.42 0.42 0.01 0.00 -1.42 0 320 294 +212
22MAY26 145.00 P 1.55 1.55 1.24 1.10 -2.53 0 23 0 -18
22MAY26 147.50 P 0.00 0.00 0.00 3.60 -2.49 0 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 6.10 -2.30 0 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 8.60 -2.57 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 11.10 -2.63 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 13.60 -2.70 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 16.10 -2.73 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 18.60 -2.73 0 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 21.10 -2.73 0 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 23.60 -2.73 0 0 0 0
22MAY26 170.00 P 0.00 0.00 0.00 26.10 -2.73 0 0 0 0
22MAY26 172.50 P 0.00 0.00 0.00 28.60 - 0 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 120 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 113 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 106 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 94 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 88 0 661 0
28MAY26 107.50 P 0.01 0.01 0.01 0.01 0.00 81 51 1,523 +31
28MAY26 110.00 P 0.01 0.01 0.01 0.01 0.00 75 1 1,658 -1
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,109 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,613 0
28MAY26 117.50 P 0.02 0.02 0.02 0.01 0.00 58 100 2,560 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8,384 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,612 0
28MAY26 125.00 P 0.05 0.05 0.05 0.01 0.00 42 4 5,628 -4
28MAY26 127.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,225 0
28MAY26 130.00 P 0.10 0.10 0.10 0.01 -0.04 31 4 3,201 -4
28MAY26 132.50 P 0.10 0.10 0.08 0.03 -0.08 30 395 2,350 -101
28MAY26 135.00 P 0.16 0.16 0.10 0.07 -0.20 27 246 2,181 -68
28MAY26 137.50 P 0.29 0.29 0.17 0.18 -0.42 25 325 2,614 +201
28MAY26 140.00 P 0.54 0.57 0.40 0.46 -0.78 24 366 3,173 -99
28MAY26 142.50 P 2.00 2.00 0.98 1.05 -1.27 22 1,628 1,330 +585
28MAY26 145.00 P 2.61 2.61 2.16 2.22 -1.84 22 45 793 +26
28MAY26 147.50 P 0.00 0.00 0.00 4.10 -1.99 24 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 6.26 -2.14 24 0 116 0
28MAY26 152.50 P 0.00 0.00 0.00 8.65 -2.52 26 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 11.11 -2.62 27 0 10 0
28MAY26 157.50 P 0.00 0.00 0.00 13.60 -2.70 0 0 50 0
28MAY26 160.00 P 16.45 16.45 16.45 16.10 -2.73 0 50 106 +50
28MAY26 162.50 P 18.95 18.95 18.95 18.60 -2.73 0 50 136 +50
28MAY26 165.00 P 0.00 0.00 0.00 21.10 -2.73 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 23.60 -2.73 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 26.10 -2.73 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 28.86 -2.42 83 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 31.25 -2.27 81 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 33.69 -2.53 80 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 36.36 -2.17 98 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 38.74 -2.48 94 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 41.35 -2.37 107 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 43.85 -2.42 111 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 46.35 -2.42 116 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 48.85 -2.34 120 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 51.36 -2.27 125 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 53.86 -2.34 129 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 56.36 -2.35 134 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 61.26 -2.46 133 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 66.35 -2.37 149 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY26 125.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 11 0
29MAY26 127.50 P 0.00 0.00 0.00 0.01 -0.04 34 0 1 0
29MAY26 130.00 P 0.00 0.00 0.00 0.02 -0.07 31 0 8 0
29MAY26 132.50 P 0.00 0.00 0.00 0.04 -0.14 29 0 67 0
29MAY26 135.00 P 0.17 0.17 0.15 0.11 -0.26 28 91 224 +60
29MAY26 137.50 P 0.47 0.47 0.27 0.27 -0.46 26 376 663 +292
29MAY26 140.00 P 0.70 0.70 0.54 0.61 -0.76 25 202 348 +190
29MAY26 142.50 P 1.50 1.50 1.16 1.23 -1.20 23 722 612 +508
29MAY26 145.00 P 2.52 2.52 2.52 2.46 -1.67 23 13 13 +13
29MAY26 147.50 P 0.00 0.00 0.00 4.25 -1.84 24 0 0 0
29MAY26 150.00 P 7.60 7.60 7.60 6.35 -2.26 25 3 6 +3
29MAY26 152.50 P 0.00 0.00 0.00 8.69 -2.48 26 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 11.12 -2.61 27 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 13.60 -2.70 0 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 16.10 -2.73 0 0 0 0
29MAY26 162.50 P 0.00 0.00 0.00 18.60 -2.73 0 0 0 0
29MAY26 165.00 P 0.00 0.00 0.00 21.10 -2.73 0 0 0 0
29MAY26 167.50 P 0.00 0.00 0.00 23.60 -2.73 0 0 0 0
29MAY26 170.00 P 0.00 0.00 0.00 26.10 -2.73 0 0 0 0
29MAY26 172.50 P 0.00 0.00 0.00 28.86 - 77 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,323 0
29JUN26 72.50 P 0.03 0.03 0.03 0.01 0.00 72 5 592 0
29JUN26 75.00 P 0.04 0.04 0.04 0.01 0.00 68 25 649 -25
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,413 0
29JUN26 85.00 P 0.04 0.04 0.04 0.01 0.00 56 2 4,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,777 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,741 0
29JUN26 95.00 P 0.07 0.07 0.07 0.01 0.00 45 5 3,000 -5
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,093 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 904 0
29JUN26 107.50 P 0.13 0.13 0.13 0.01 0.00 32 5 1,500 0
29JUN26 110.00 P 0.17 0.17 0.17 0.01 -0.01 30 2 5,587 -2
29JUN26 112.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 2,892 0
29JUN26 115.00 P 0.21 0.22 0.19 0.04 -0.01 30 99 4,883 0
29JUN26 117.50 P 0.28 0.28 0.28 0.06 -0.02 29 5 2,850 0
29JUN26 120.00 P 0.32 0.33 0.29 0.10 -0.03 28 71 3,517 +24
29JUN26 122.50 P 0.00 0.00 0.00 0.16 -0.06 27 0 2,395 0
29JUN26 125.00 P 0.47 0.50 0.45 0.26 -0.09 27 87 3,587 +18
29JUN26 127.50 P 0.62 0.65 0.57 0.40 -0.15 26 239 2,925 -225
29JUN26 130.00 P 0.84 0.84 0.75 0.62 -0.22 26 527 3,428 +265
29JUN26 132.50 P 1.10 1.10 0.98 0.92 -0.33 25 256 2,129 +26
29JUN26 135.00 P 1.45 1.46 1.30 1.35 -0.46 25 146 4,441 +56
29JUN26 137.50 P 1.93 1.93 1.83 1.90 -0.65 24 77 2,546 +21
29JUN26 140.00 P 2.75 2.75 2.44 2.59 -0.92 24 49 2,237 +31
29JUN26 142.50 P 3.84 3.84 3.38 3.53 -1.15 23 185 860 +40
29JUN26 145.00 P 4.90 4.90 4.73 4.73 -1.42 23 36 897 +20
29JUN26 147.50 P 0.00 0.00 0.00 6.16 -1.45 23 0 294 0
29JUN26 150.00 P 8.00 8.00 7.85 7.85 -1.86 23 50 187 +30
29JUN26 152.50 P 0.00 0.00 0.00 9.77 -1.78 23 0 39 0
29JUN26 155.00 P 11.92 11.92 11.92 12.02 -2.05 24 5 688 +5
29JUN26 157.50 P 14.08 14.08 14.08 14.08 -2.22 24 40 56 -19
29JUN26 160.00 P 17.02 17.02 16.40 16.40 -2.43 24 44 1,307 +30
29JUN26 162.50 P 0.00 0.00 0.00 18.65 -2.68 22 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 21.11 -2.72 23 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 23.60 -2.73 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 26.10 -2.73 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 28.86 -2.42 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 31.35 -2.33 38 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 33.85 -2.37 40 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 36.36 -2.32 43 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 38.86 -2.36 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 41.36 -2.36 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 43.86 -2.41 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 46.36 -2.41 50 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 48.86 -2.33 52 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 51.36 -2.31 54 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 53.86 -2.34 56 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 56.36 -2.35 58 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 61.36 -2.36 61 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 66.36 -2.36 65 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 225 0
30JUL26 95.00 P 0.13 0.13 0.13 0.01 0.00 33 40 289 +40
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 21 0
30JUL26 105.00 P 0.25 0.25 0.25 0.05 +0.02 31 5 536 0
30JUL26 107.50 P 0.26 0.26 0.26 0.07 +0.02 30 10 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.16 +0.04 29 0 93 0
30JUL26 115.00 P 0.00 0.00 0.00 0.22 +0.03 29 0 4,238 0
30JUL26 117.50 P 0.55 0.55 0.55 0.32 +0.03 28 50 423 +50
30JUL26 120.00 P 0.67 0.71 0.64 0.46 +0.02 28 166 665 -105
30JUL26 122.50 P 0.00 0.00 0.00 0.63 -0.01 27 0 560 0
30JUL26 125.00 P 1.03 1.03 1.00 0.85 -0.07 27 11 3,783 +11
30JUL26 127.50 P 1.28 1.28 1.20 1.15 -0.13 26 100 1,550 -18
30JUL26 130.00 P 1.58 1.60 1.46 1.53 -0.20 26 150 785 -111
30JUL26 132.50 P 1.99 2.01 1.91 2.00 -0.32 26 404 1,538 +396
30JUL26 135.00 P 2.52 2.60 2.46 2.50 -0.55 25 87 1,315 -21
30JUL26 137.50 P 3.21 3.21 3.14 3.16 -0.78 24 50 868 -3
30JUL26 140.00 P 4.00 4.00 3.94 3.99 -0.99 24 9 869 +5
30JUL26 142.50 P 5.00 5.04 5.00 5.03 -1.15 24 66 405 +20
30JUL26 145.00 P 6.19 6.19 6.19 6.15 -1.43 23 1 381 +1
30JUL26 147.50 P 7.62 7.62 7.62 7.61 -1.63 23 3 392 0
30JUL26 150.00 P 0.00 0.00 0.00 9.28 -1.44 24 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 10.97 -1.62 23 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 12.88 -1.69 24 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 14.89 -1.77 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 16.99 -1.88 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 19.20 -2.13 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 21.48 -2.35 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 23.81 -2.52 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 26.21 -2.62 24 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 28.86 -2.58 28 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 31.36 -2.36 30 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 33.86 -2.36 32 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 36.36 -2.32 33 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 38.86 -2.36 35 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 41.36 -2.36 37 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 43.86 -2.41 38 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 46.36 -2.41 40 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 48.86 -2.33 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 51.36 -2.31 43 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 53.86 -2.34 44 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 56.36 -2.35 45 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 61.36 -2.36 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 66.36 -2.36 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 0.00 30 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 301 0
28AUG26 102.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 3 0
28AUG26 105.00 P 0.46 0.46 0.46 0.13 +0.02 29 4 11 +4
28AUG26 107.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 33 0
28AUG26 110.00 P 0.65 0.65 0.65 0.26 +0.01 28 100 301 +100
28AUG26 112.50 P 0.00 0.00 0.00 0.37 +0.01 28 0 12 0
28AUG26 115.00 P 0.93 0.93 0.93 0.52 -0.01 28 6 348 -6
28AUG26 117.50 P 0.00 0.00 0.00 0.70 -0.05 28 0 878 0
28AUG26 120.00 P 1.39 1.39 1.20 0.93 -0.09 27 40 693 0
28AUG26 122.50 P 1.54 1.54 1.54 1.23 -0.13 27 100 821 0
28AUG26 125.00 P 1.79 1.84 1.79 1.59 -0.22 27 201 1,261 +26
28AUG26 127.50 P 0.00 0.00 0.00 2.03 -0.31 27 0 845 0
28AUG26 130.00 P 2.65 2.65 2.65 2.59 -0.37 27 5 763 +5
28AUG26 132.50 P 3.24 3.24 3.24 3.18 -0.55 26 1 1,106 0
28AUG26 135.00 P 3.93 3.93 3.93 3.90 -0.72 26 1 1,012 0
28AUG26 137.50 P 4.58 4.68 4.58 4.68 -0.93 25 4 898 +4
28AUG26 140.00 P 5.75 5.75 5.75 5.73 -0.97 25 27 885 -25
28AUG26 142.50 P 6.70 6.70 6.70 6.67 -1.36 25 1 493 +1
28AUG26 145.00 P 0.00 0.00 0.00 7.88 -1.47 24 0 164 0
28AUG26 147.50 P 9.30 9.30 9.30 9.27 -1.73 24 1 4 +1
28AUG26 150.00 P 11.15 11.15 11.15 10.96 -1.74 25 2 2 +2
28AUG26 152.50 P 0.00 0.00 0.00 12.67 -1.54 25 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 14.43 -1.68 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 16.33 -1.74 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 18.31 -1.81 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 20.36 -1.88 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 22.49 -1.92 25 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 24.66 -2.13 25 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 26.92 -2.04 25 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 29.47 -1.97 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 31.80 -1.92 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 34.15 -2.07 28 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 36.53 -2.15 28 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 38.93 -2.29 29 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 41.38 -2.34 29 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 43.86 -2.41 30 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 46.36 -2.41 32 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 48.86 -2.33 33 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 51.36 -2.31 34 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 53.86 -2.34 36 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 56.36 -2.35 37 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 61.36 -2.36 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 66.36 -2.36 42 0 0 0
29SEP26 70.00 P 0.12 0.12 0.12 0.01 0.00 40 8 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29SEP26 80.00 P 0.23 0.23 0.23 0.01 -0.01 33 16 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 219 0
29SEP26 85.00 P 0.30 0.30 0.30 0.01 -0.03 30 15 1,551 -15
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.04 30 0 689 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 417 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 -0.06 30 0 582 0
29SEP26 95.00 P 0.00 0.00 0.00 0.08 -0.07 30 0 652 0
29SEP26 97.50 P 0.62 0.62 0.62 0.11 -0.09 30 1 543 -1
29SEP26 100.00 P 0.00 0.00 0.00 0.15 -0.12 29 0 744 0
29SEP26 102.50 P 0.00 0.00 0.00 0.22 -0.14 29 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.29 -0.17 29 0 2,993 0
29SEP26 107.50 P 0.88 0.88 0.88 0.40 -0.21 29 1 588 -1
29SEP26 110.00 P 0.00 0.00 0.00 0.52 -0.25 28 0 4,945 0
29SEP26 112.50 P 0.00 0.00 0.00 0.69 -0.30 28 0 3,769 0
29SEP26 115.00 P 1.25 1.25 1.25 0.91 -0.32 28 5 2,308 +5
29SEP26 117.50 P 1.48 1.63 1.48 1.15 -0.39 28 13 1,905 +8
29SEP26 120.00 P 1.74 1.74 1.74 1.47 -0.43 27 1 1,277 0
29SEP26 122.50 P 0.00 0.00 0.00 1.85 -0.47 27 0 4,734 0
29SEP26 125.00 P 2.42 2.45 2.42 2.28 -0.55 27 16 3,930 +1
29SEP26 127.50 P 2.94 2.97 2.93 2.81 -0.57 27 32 646 +30
29SEP26 130.00 P 3.45 3.45 3.34 3.39 -0.63 26 24 830 -12
29SEP26 132.50 P 3.95 3.95 3.95 4.02 -0.71 26 11 1,258 0
29SEP26 135.00 P 4.67 4.67 4.67 4.76 -0.82 26 12 947 -12
29SEP26 137.50 P 5.70 5.70 5.70 5.52 -1.03 25 30 1,136 -12
29SEP26 140.00 P 6.67 6.67 6.46 6.47 -1.16 25 35 7,219 +3
29SEP26 142.50 P 7.78 7.78 7.78 7.57 -1.32 24 7 731 0
29SEP26 145.00 P 0.00 0.00 0.00 8.82 -1.44 24 0 530 0
29SEP26 147.50 P 0.00 0.00 0.00 10.30 -1.51 24 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 11.81 -1.65 24 0 37 0
29SEP26 152.50 P 0.00 0.00 0.00 13.47 -1.37 24 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 15.21 -1.58 24 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 17.09 -1.62 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 19.00 -1.70 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 21.00 -1.76 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 23.05 -1.84 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 25.18 -1.82 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 27.35 -2.01 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 29.74 -1.77 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 32.02 -1.79 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 34.34 -1.88 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 36.68 -2.00 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 39.04 -2.18 26 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 41.43 -2.29 27 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 43.86 -2.41 27 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 46.36 -2.41 28 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 48.86 -2.33 30 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 51.36 -2.31 31 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 53.86 -2.34 32 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 56.36 -2.35 33 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 61.36 -2.36 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 66.36 -2.36 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 128 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 +0.03 30 0 71 0
30DEC26 85.00 P 0.72 0.72 0.72 0.11 +0.04 30 10 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.15 +0.05 30 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.27 +0.06 29 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.35 +0.06 29 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.45 +0.06 29 0 127 0
30DEC26 100.00 P 1.53 1.53 1.53 0.58 +0.07 29 1 2,723 -1
30DEC26 102.50 P 0.00 0.00 0.00 0.73 +0.05 29 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 0.90 +0.04 28 0 169 0
30DEC26 107.50 P 0.00 0.00 0.00 1.13 +0.03 28 0 265 0
30DEC26 110.00 P 0.00 0.00 0.00 1.36 -0.01 28 0 884 0
30DEC26 112.50 P 2.30 2.30 2.22 1.67 -0.04 28 35 2,488 +35
30DEC26 115.00 P 0.00 0.00 0.00 1.99 -0.10 27 0 1,570 0
30DEC26 117.50 P 0.00 0.00 0.00 2.48 -0.07 27 0 3,334 0
30DEC26 120.00 P 3.30 3.35 3.20 2.91 -0.14 27 32 1,744 -7
30DEC26 122.50 P 0.00 0.00 0.00 3.46 -0.19 27 0 938 0
30DEC26 125.00 P 4.17 4.17 4.17 4.03 -0.26 27 1 1,786 +1
30DEC26 127.50 P 4.88 4.88 4.88 4.69 -0.37 27 1 522 0
30DEC26 130.00 P 5.39 5.39 5.39 5.42 -0.43 26 4 1,465 0
30DEC26 132.50 P 0.00 0.00 0.00 6.20 -0.60 26 0 277 0
30DEC26 135.00 P 7.19 7.19 7.19 7.06 -0.71 26 1 400 0
30DEC26 137.50 P 7.94 7.94 7.94 7.93 -0.97 26 30 303 -4
30DEC26 140.00 P 9.04 9.04 9.02 9.00 -1.06 25 3 655 +3
30DEC26 142.50 P 10.05 10.08 10.01 10.06 -1.24 25 330 352 +274
30DEC26 145.00 P 0.00 0.00 0.00 11.28 -1.43 25 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 12.62 -1.55 25 0 182 0
30DEC26 150.00 P 14.27 14.27 14.27 14.19 -1.58 25 2 1,703 +2
30DEC26 152.50 P 0.00 0.00 0.00 15.73 -1.16 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 17.18 -1.44 24 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 18.91 -1.45 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 20.66 -1.55 24 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 22.54 -1.58 24 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 24.45 -1.88 24 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 26.43 -1.97 24 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 28.88 -1.68 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 30.97 -2.00 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 33.10 -1.77 25 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 35.28 -1.68 25 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 37.49 -1.72 25 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 39.74 -1.74 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 42.02 -1.77 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 44.33 -1.94 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.66 -2.11 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 49.02 -2.17 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.39 -2.28 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 53.86 -2.34 26 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.36 -2.37 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 61.36 -2.36 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 66.36 -2.36 31 0 0 0
30MAR27 70.00 P 0.72 0.84 0.72 0.01 -0.03 26 60 145 +50
30MAR27 72.50 P 1.00 1.00 1.00 0.02 -0.04 27 2 16 +2
30MAR27 75.00 P 0.00 0.00 0.00 0.03 -0.06 27 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 -0.07 27 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.08 -0.09 27 0 261 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 -0.12 27 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.15 -0.15 27 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.22 -0.17 27 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 0.29 -0.22 27 0 95 0
30MAR27 92.50 P 0.00 0.00 0.00 0.39 -0.25 27 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.50 -0.31 27 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.65 -0.34 27 0 44 0
30MAR27 100.00 P 0.00 0.00 0.00 0.83 -0.40 27 0 231 0
30MAR27 102.50 P 0.00 0.00 0.00 1.05 -0.43 26 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.30 -0.51 26 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.60 -0.55 26 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 1.94 -0.62 26 0 407 0
30MAR27 112.50 P 0.00 0.00 0.00 2.34 -0.68 26 0 183 0
30MAR27 115.00 P 4.13 4.13 4.13 2.88 -0.62 27 1 213 -1
30MAR27 117.50 P 0.00 0.00 0.00 3.38 -0.72 27 0 232 0
30MAR27 120.00 P 5.05 5.05 5.05 4.01 -0.69 27 25 1,022 +25
30MAR27 122.50 P 0.00 0.00 0.00 4.64 -0.77 27 0 136 0
30MAR27 125.00 P 6.38 6.38 6.28 5.38 -0.79 26 11 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 6.18 -0.78 26 0 138 0
30MAR27 130.00 P 7.83 7.83 7.83 7.02 -0.88 26 3 822 0
30MAR27 132.50 P 0.00 0.00 0.00 8.01 -0.85 26 0 157 0
30MAR27 135.00 P 9.73 9.76 9.73 9.01 -0.88 26 9 155 +9
30MAR27 137.50 P 0.00 0.00 0.00 10.11 -0.93 26 0 72 0
30MAR27 140.00 P 0.00 0.00 0.00 11.30 -0.89 26 0 5 0
30MAR27 142.50 P 13.32 13.32 13.32 12.51 -0.97 26 1 1 0
30MAR27 145.00 P 0.00 0.00 0.00 13.87 -0.97 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.28 -1.03 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 16.75 -1.19 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 18.39 -0.63 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.47 -1.81 26 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.10 -2.01 26 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 22.88 -2.09 26 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 25.42 -1.42 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 27.30 -1.54 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.28 -1.58 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.31 -1.60 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 33.36 -1.66 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.46 -1.74 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 37.63 -1.75 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 39.82 -1.77 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 42.02 -1.86 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 44.29 -1.89 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 46.60 -1.90 30 0 0 0
30MAR27 190.00 P 49.43 49.43 49.22 48.91 -1.93 31 76 141 +76
30MAR27 192.50 P 0.00 0.00 0.00 51.24 -1.98 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 53.55 -2.00 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.85 -1.98 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 58.15 -2.28 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 62.80 -2.04 33 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 67.51 -1.94 33 0 0 0
TOTAL PUT 9,547 263,569 +3,040
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$ 7.30
28MAY26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
28MAY26 7.25 C 0.08 0.08 0.08 0.08 -0.01 13 19 465 -2
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 1,198 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 865 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 -0.01 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.01 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.01 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 -0.01 30 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 -0.01 22 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.31 -0.02 14 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.01 12 0 213 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 2,212 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 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 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 -0.03 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 -0.03 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 -0.03 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 -0.03 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.81 -0.01 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.31 -0.02 12 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 -0.01 13 0 146 0
30JUL26 7.50 C 0.05 0.05 0.05 0.05 0.00 14 30 152 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 14 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 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 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.31 -0.03 57 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 -0.03 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.81 -0.03 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 -0.03 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 -0.03 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.06 -0.01 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 -0.01 17 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 -0.01 13 0 0 0
28AUG26 7.25 C 0.20 0.20 0.19 0.16 -0.02 14 120 120 +120
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.01 15 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 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 21 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 2.50 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.03 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.03 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.03 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.03 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.03 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 -0.03 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.01 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.01 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 0.00 16 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 0.08 +0.01 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 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 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 2.41 -0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.03 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 -0.03 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.03 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 -0.03 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.01 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 0.00 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 0.00 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 0.00 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 16 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 18 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 2.41 -0.03 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.03 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 -0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 -0.03 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 -0.03 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 -0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 -0.01 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 0.00 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.51 -0.01 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.01 15 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 -0.01 15 0 396 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.01 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.01 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 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 169 10,004 +148
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,802 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 14 0 3,655 0
28MAY26 7.50 P 0.17 0.17 0.17 0.21 +0.01 18 5 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 +0.02 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.70 +0.01 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 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 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 42 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 35 920 -35
29JUN26 6.75 P 0.02 0.02 0.02 0.02 0.00 13 25 914 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 0.00 13 0 1,552 0
29JUN26 7.25 P 0.21 0.21 0.21 0.21 0.00 11 3 487 +3
29JUN26 7.50 P 0.00 0.00 0.00 0.44 +0.01 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.01 0 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 +0.01 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 +0.01 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.01 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.01 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 +0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 +0.01 54 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 0.04 0.04 0.04 0.05 0.00 14 5 146 +5
30JUL26 7.00 P 0.00 0.00 0.00 0.12 0.00 13 0 195 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 0.00 13 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.45 0.00 13 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 0.00 14 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 +0.01 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 +0.01 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.93 +0.01 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 +0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.43 +0.01 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.68 +0.01 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 0.01 -0.01 15 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 14 0 13 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.01 15 0 36 0
28AUG26 7.00 P 0.00 0.00 0.00 0.17 -0.01 15 0 7 0
28AUG26 7.25 P 0.31 0.31 0.31 0.30 -0.01 15 15 75 +8
28AUG26 7.50 P 0.00 0.00 0.00 0.49 0.00 16 0 357 0
28AUG26 7.75 P 0.00 0.00 0.00 0.71 +0.01 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.20 +0.04 23 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.44 +0.02 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.68 +0.01 25 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.93 +0.01 28 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.18 +0.01 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.43 +0.01 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.68 +0.01 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 0.02 +0.01 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.01 16 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 219 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.02 17 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 +0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.02 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 +0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 +0.03 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 +0.03 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 +0.04 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.04 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 +0.04 44 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 0.00 0.00 0.00 0.11 +0.01 16 0 301 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.01 16 0 1,173 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.01 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.01 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.01 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.01 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 +0.01 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 +0.03 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 +0.04 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 +0.04 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.73 +0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 +0.04 36 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 0.15 0.15 0.15 0.14 0.00 15 15 121 +15
30MAR27 6.75 P 0.25 0.25 0.25 0.22 0.00 16 16 60 -15
30MAR27 7.00 P 0.32 0.32 0.32 0.33 +0.01 16 3 671 +3
30MAR27 7.25 P 0.00 0.00 0.00 0.46 +0.01 16 0 539 0
30MAR27 7.50 P 0.62 0.62 0.62 0.60 -0.01 16 2 28 +2
30MAR27 7.75 P 0.00 0.00 0.00 0.77 0.00 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 +0.01 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 +0.01 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 +0.01 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 +0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 +0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 +0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 +0.04 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 +0.04 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 +0.04 32 0 0 0
TOTAL PUT 124 20,236 -14
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$ 32.46
28MAY26 20.00 C 0.00 0.00 0.00 12.47 +0.16 125 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.47 +0.16 110 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.47 +0.16 94 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.47 +0.16 77 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.47 +0.16 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.47 +0.16 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.47 +0.16 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.47 +0.16 0 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 4.47 +0.16 0 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 3.47 +0.16 0 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 2.47 +0.15 0 0 172 0
28MAY26 31.00 C 0.00 0.00 0.00 1.55 +0.13 31 0 374 0
28MAY26 32.00 C 0.64 0.64 0.64 0.70 +0.08 25 30 216 -27
28MAY26 33.00 C 0.19 0.34 0.19 0.21 +0.01 25 8 295 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 0.00 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 37 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.98 +0.16 96 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.48 +0.16 92 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.98 +0.16 87 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.48 +0.16 82 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.96 +0.14 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.48 +0.16 73 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.47 +0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.47 +0.15 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.47 +0.15 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.48 +0.16 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.47 +0.15 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.47 +0.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.48 +0.15 0 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 4.49 +0.16 28 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 3.49 +0.15 22 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 2.54 +0.14 24 0 68 0
29JUN26 31.00 C 0.00 0.00 0.00 1.70 +0.13 25 0 169 0
29JUN26 32.00 C 0.00 0.00 0.00 1.01 +0.06 24 0 127 0
29JUN26 33.00 C 0.57 0.58 0.53 0.57 +0.06 24 40 286 0
29JUN26 34.00 C 0.32 0.32 0.32 0.29 +0.01 24 4 395 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 0.00 24 0 305 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 0.00 24 0 246 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 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 32 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 12.48 +0.16 63 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.48 +0.16 56 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.47 +0.15 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.47 +0.15 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.48 +0.16 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.48 +0.16 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.47 +0.14 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.48 +0.15 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.49 +0.15 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 3.52 +0.14 24 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 2.63 +0.10 24 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 1.91 +0.09 25 0 75 0
30JUL26 32.00 C 0.00 0.00 0.00 1.34 +0.06 25 10 40 +5
30JUL26 33.00 C 1.07 1.07 0.90 0.90 +0.01 24 45 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.60 +0.01 24 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.38 0.00 24 0 210 0
30JUL26 36.00 C 0.00 0.00 0.00 0.23 0.00 24 0 28 0
30JUL26 37.00 C 0.00 0.00 0.00 0.14 0.00 24 0 45 0
30JUL26 38.00 C 0.11 0.11 0.11 0.08 -0.01 24 5 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 24 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.47 +0.15 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.47 +0.15 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.48 +0.16 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.48 +0.16 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.48 +0.15 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.49 +0.16 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.50 +0.14 24 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.58 +0.11 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.77 +0.08 24 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.16 +0.09 25 0 90 0
28AUG26 32.00 C 0.00 0.00 0.00 1.63 +0.06 25 0 46 0
28AUG26 33.00 C 0.00 0.00 0.00 1.21 +0.04 25 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.87 +0.02 25 0 61 0
28AUG26 35.00 C 0.74 0.74 0.74 0.61 +0.02 25 15 48 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.41 0.00 24 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.28 0.00 25 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.18 0.00 24 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 0.00 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 0.00 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 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.98 +0.16 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.48 +0.16 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.98 +0.16 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.48 +0.16 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.48 +0.16 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.48 +0.16 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.47 +0.15 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.48 +0.16 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.48 +0.16 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.48 +0.15 0 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.50 +0.15 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.57 +0.14 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.74 +0.13 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 3.04 +0.12 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 2.44 +0.17 25 0 517 0
29SEP26 32.00 C 1.90 1.90 1.90 1.87 +0.08 24 15 98 +15
29SEP26 33.00 C 0.00 0.00 0.00 1.46 +0.07 24 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 1.12 +0.06 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.85 +0.06 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 +0.04 25 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.46 +0.03 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 12.98 +0.16 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.48 +0.16 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.48 +0.16 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.48 +0.16 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.47 +0.15 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.48 +0.16 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.48 +0.16 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.48 +0.15 0 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.64 +0.12 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.86 +0.12 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 4.15 +0.10 23 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 3.52 +0.09 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 2.86 +0.07 22 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 2.37 +0.06 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.94 +0.05 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.58 +0.05 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.27 +0.03 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.02 +0.03 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 +0.02 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.63 +0.02 23 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 +0.01 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 +0.01 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.48 +0.16 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.48 +0.16 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.48 +0.16 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.48 +0.16 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.50 +0.18 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.59 +0.27 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.75 +0.34 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.97 +0.13 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.23 +0.12 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.56 +0.12 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.95 +0.11 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.39 +0.20 23 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 2.80 +0.08 22 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 2.37 +0.08 22 0 63 0
30MAR27 34.00 C 0.00 0.00 0.00 2.00 +0.07 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.67 +0.06 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.38 +0.05 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.15 +0.05 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.94 +0.04 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.76 +0.01 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 +0.02 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.53 +0.02 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.43 +0.02 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 +0.01 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
TOTAL CALL 172 11,559 +8
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 283 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 188 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 103 0
28MAY26 31.00 P 0.03 0.03 0.03 0.04 -0.04 26 2 177 -2
28MAY26 32.00 P 0.00 0.00 0.00 0.21 -0.12 24 0 189 0
28MAY26 33.00 P 0.00 0.00 0.00 0.71 -0.21 23 0 229 0
28MAY26 34.00 P 1.27 1.27 1.27 1.56 -0.17 23 1 174 -1
28MAY26 35.00 P 2.32 2.32 2.32 2.54 -0.16 0 1 30 0
28MAY26 36.00 P 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.54 -0.16 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.56 -0.23 72 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.56 -0.23 80 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.58 -0.21 96 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.61 -0.18 113 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.58 -0.21 111 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.56 -0.23 110 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 91 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 101 0
29JUN26 30.00 P 0.34 0.36 0.34 0.32 -0.07 24 25 191 -5
29JUN26 31.00 P 0.71 0.71 0.56 0.62 -0.10 23 55 230 +36
29JUN26 32.00 P 0.91 1.02 0.90 1.08 -0.14 23 41 415 -5
29JUN26 33.00 P 1.83 1.83 1.49 1.71 -0.18 23 17 490 -2
29JUN26 34.00 P 2.36 2.36 2.36 2.47 -0.20 22 2 475 0
29JUN26 35.00 P 0.00 0.00 0.00 3.37 -0.16 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 4.31 -0.15 24 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 5.28 -0.16 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.32 -0.15 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.31 -0.16 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.29 -0.18 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.29 -0.18 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.30 -0.17 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.29 -0.17 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.29 -0.17 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 12 0
30JUL26 28.00 P 0.00 0.00 0.00 0.18 -0.04 24 0 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.35 -0.06 24 0 142 0
30JUL26 30.00 P 0.00 0.00 0.00 0.60 -0.08 24 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 0.93 -0.12 24 0 73 0
30JUL26 32.00 P 1.26 1.26 1.26 1.40 -0.15 23 15 90 -15
30JUL26 33.00 P 0.00 0.00 0.00 2.02 -0.20 24 0 71 0
30JUL26 34.00 P 0.00 0.00 0.00 2.71 -0.19 23 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 3.54 -0.16 24 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 4.41 -0.16 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.33 -0.17 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.32 -0.17 26 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.35 -0.12 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.34 -0.13 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.33 -0.14 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.34 -0.13 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.34 -0.12 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.29 -0.17 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.31 -0.05 24 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 0.53 -0.06 25 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 0.81 -0.08 24 0 65 0
28AUG26 31.00 P 0.00 0.00 0.00 1.17 -0.10 24 0 49 0
28AUG26 32.00 P 0.00 0.00 0.00 1.64 -0.14 24 0 23 0
28AUG26 33.00 P 0.00 0.00 0.00 2.22 -0.15 23 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 2.90 -0.18 23 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 3.70 -0.15 24 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 4.53 -0.15 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.41 -0.20 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.36 -0.17 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.35 -0.14 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.34 -0.13 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.34 -0.13 32 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.34 -0.13 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.34 -0.13 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.32 -0.15 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 0.02 -0.01 25 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.49 -0.03 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.75 -0.04 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.09 -0.05 26 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.51 -0.06 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.02 -0.07 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.61 -0.01 26 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 3.19 -0.10 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.92 -0.10 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.70 -0.12 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.54 -0.30 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.62 -0.15 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.58 -0.15 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.56 -0.15 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.56 -0.16 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.57 -0.12 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.55 -0.11 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.53 -0.11 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.51 -0.03 23 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 0.74 -0.03 23 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.04 -0.06 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.41 -0.07 24 0 52 0
30DEC26 31.00 P 0.00 0.00 0.00 1.85 -0.08 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.11 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.93 -0.11 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.47 -0.12 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.17 -0.13 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.92 -0.13 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.72 -0.31 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.76 -0.15 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.67 -0.16 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.62 -0.16 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.60 -0.15 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.59 -0.16 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.57 -0.17 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.55 -0.15 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 0.00 24 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 0.08 -0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.47 -0.03 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.68 -0.05 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.91 -0.09 22 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.25 -0.04 23 0 24 0
30MAR27 30.00 P 0.00 0.00 0.00 1.66 -0.06 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.12 -0.06 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.63 -0.07 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.20 -0.08 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 3.73 -0.08 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 4.40 -0.10 23 0 0 0
30MAR27 36.00 P 5.21 5.21 5.21 5.11 -0.11 23 6 6 +6
30MAR27 37.00 P 0.00 0.00 0.00 5.89 -0.29 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.90 -0.13 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.78 -0.14 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.70 -0.14 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.65 -0.15 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.62 -0.16 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.62 -0.15 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.61 -0.10 32 0 0 0
TOTAL PUT 165 9,197 +12
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$ 6.55
28MAY26 4.20 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.15 +0.03 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.55 +0.04 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.30 +0.05 0 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.05 +0.05 0 0 537 0
28MAY26 5.75 C 0.00 0.00 0.00 0.80 +0.04 0 0 59 0
28MAY26 6.00 C 0.00 0.00 0.00 0.55 +0.03 0 0 646 0
28MAY26 6.25 C 0.00 0.00 0.00 0.32 +0.03 32 0 985 0
28MAY26 6.50 C 0.00 0.00 0.00 0.13 0.00 30 0 543 0
28MAY26 6.75 C 0.05 0.06 0.05 0.04 0.00 32 465 577 -365
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 49 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.56 +0.04 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.57 +0.04 42 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 +0.04 34 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 +0.04 30 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.63 +0.01 31 0 429 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 +0.03 30 0 904 0
29JUN26 6.50 C 0.27 0.29 0.26 0.29 +0.01 30 90 1,116 +90
29JUN26 6.75 C 0.16 0.18 0.16 0.19 +0.02 31 120 2,133 +96
29JUN26 7.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 586 0
29JUN26 7.25 C 0.08 0.09 0.08 0.07 0.00 33 470 629 +268
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 33 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 0.03 0.03 0.03 0.01 0.00 33 45 142 +45
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 48 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 2.06 +0.02 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.57 +0.03 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.08 +0.04 34 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.85 +0.03 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.64 +0.02 33 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.46 +0.01 32 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 162 0
30JUL26 6.75 C 0.00 0.00 0.00 0.22 +0.01 34 0 290 0
30JUL26 7.00 C 0.00 0.00 0.00 0.14 0.00 34 0 215 0
30JUL26 7.25 C 0.00 0.00 0.00 0.09 0.00 34 0 120 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 -0.01 33 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 42 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 1.96 +0.02 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.57 +0.03 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.08 +0.03 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.86 +0.04 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.65 +0.02 32 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.49 +0.02 33 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.25 0.00 33 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.17 0.00 33 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
28AUG26 7.50 C 0.11 0.11 0.11 0.08 0.00 33 2 2 +2
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 0.00 34 0 35 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.26 +0.03 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.16 +0.03 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.96 +0.02 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.57 +0.03 37 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.31 +0.02 0 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.08 +0.03 30 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 +0.03 31 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 +0.02 31 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 +0.04 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 +0.01 31 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 +0.02 31 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 +0.01 31 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 31 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 32 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 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.06 +0.02 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.57 +0.02 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 +0.02 31 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 +0.04 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 +0.02 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 +0.04 30 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.01 30 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.01 31 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.02 31 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.03 32 0 216 0
30DEC26 7.50 C 0.25 0.25 0.25 0.21 +0.01 31 1 34 +1
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 32 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.57 +0.02 29 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.33 +0.01 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.15 +0.04 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 +0.03 31 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 +0.03 30 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.69 +0.01 30 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 +0.02 31 0 16 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.02 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.01 31 0 17 0
30MAR27 7.25 C 0.40 0.40 0.40 0.37 +0.01 31 20 42 -20
30MAR27 7.50 C 0.00 0.00 0.00 0.32 +0.02 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.01 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 31 0 4 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 31 0 10 0
TOTAL CALL 1,213 24,056 +117
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 150 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 574 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 588 0
28MAY26 6.25 P 0.02 0.02 0.02 0.02 -0.01 34 120 693 +90
28MAY26 6.50 P 0.08 0.08 0.06 0.09 -0.02 34 180 357 -108
28MAY26 6.75 P 0.00 0.00 0.00 0.24 -0.04 33 0 479 0
28MAY26 7.00 P 0.00 0.00 0.00 0.47 -0.03 43 0 119 0
28MAY26 7.25 P 0.00 0.00 0.00 0.70 -0.05 0 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.22 -0.03 86 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.47 -0.03 98 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.72 -0.03 110 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.97 -0.03 121 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.22 -0.03 131 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.47 -0.03 141 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.72 -0.03 151 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 36 0 474 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 955 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 359 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.02 32 0 1,056 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 607 0
29JUN26 6.75 P 0.00 0.00 0.00 0.39 -0.04 33 0 550 0
29JUN26 7.00 P 0.00 0.00 0.00 0.56 -0.05 33 0 325 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 -0.07 32 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 -0.08 31 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.49 -0.06 48 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.75 -0.05 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.01 -0.03 63 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.27 -0.02 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.52 -0.02 75 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.76 -0.03 77 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 33 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 0.00 33 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 168 0
30JUL26 5.50 P 0.08 0.08 0.08 0.11 -0.02 33 1,010 2,113 +874
30JUL26 5.75 P 0.14 0.14 0.14 0.18 -0.03 32 370 1,682 +370
30JUL26 6.00 P 0.26 0.26 0.26 0.28 -0.04 32 150 300 +150
30JUL26 6.25 P 0.00 0.00 0.00 0.41 -0.04 32 0 75 0
30JUL26 6.50 P 0.00 0.00 0.00 0.58 -0.03 33 0 29 0
30JUL26 6.75 P 0.00 0.00 0.00 0.77 -0.03 34 0 22 0
30JUL26 7.00 P 0.98 0.98 0.98 0.98 -0.03 35 22 47 +22
30JUL26 7.25 P 0.00 0.00 0.00 1.20 -0.01 36 0 110 0
30JUL26 7.50 P 0.00 0.00 0.00 1.43 -0.02 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.66 -0.03 37 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.90 -0.03 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.14 -0.04 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.38 -0.04 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.63 -0.03 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.09 -0.02 32 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.15 -0.03 32 0 50 0
28AUG26 5.75 P 0.00 0.00 0.00 0.23 -0.04 32 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.47 -0.04 32 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.63 -0.03 32 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.81 -0.03 33 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 1.02 -0.03 34 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.23 -0.02 35 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.45 -0.02 35 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.68 -0.03 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.91 -0.02 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.15 -0.03 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.39 -0.04 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.63 -0.03 34 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.88 -0.03 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 32 0 35 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 32 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 32 0 250 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 31 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 207 0
29SEP26 5.50 P 0.16 0.16 0.16 0.18 -0.01 31 2 212 +2
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.02 30 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 -0.02 30 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 -0.03 30 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 -0.02 31 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 -0.01 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 -0.02 33 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 -0.02 34 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.47 -0.03 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.71 -0.01 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 -0.01 35 0 1,961 0
29SEP26 8.25 P 0.00 0.00 0.00 2.19 -0.03 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 -0.02 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 -0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.89 -0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.13 -0.02 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 0.00 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 0.00 31 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 31 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 0.00 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 31 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 0.00 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 0.00 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.01 31 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.01 31 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.01 30 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.62 -0.02 30 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 -0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.04 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.55 -0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.77 -0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.98 -0.02 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.21 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 -0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 -0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 -0.03 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 30 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 30 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 -0.01 31 0 12 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.01 30 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 82 0
30MAR27 5.25 P 0.23 0.23 0.23 0.27 -0.02 30 48 49 +48
30MAR27 5.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 -0.02 30 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.03 30 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.02 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 -0.03 30 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 1.19 -0.03 30 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 -0.04 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.61 -0.01 32 0 230 0
30MAR27 7.75 P 0.00 0.00 0.00 1.81 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 -0.02 32 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.24 -0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 -0.02 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.69 -0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.92 -0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.16 -0.02 33 0 0 0
TOTAL PUT 1,902 29,029 +1,448
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$ 130.10
28MAY26 55.00 C 73.53 74.81 73.41 75.51 +2.48 349 16 15 -2
28MAY26 57.50 C 0.00 0.00 0.00 73.06 +2.53 339 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 70.44 +2.41 306 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 68.02 +2.49 302 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 65.52 +2.49 288 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 63.03 +2.50 275 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 60.53 +2.50 261 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 58.02 +2.48 247 0 48 0
28MAY26 75.00 C 0.00 0.00 0.00 55.57 +2.53 239 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 53.13 +2.59 232 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 50.57 +2.53 215 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 47.96 +2.42 192 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 45.62 +2.58 195 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 43.92 +3.37 229 0 65 0
28MAY26 90.00 C 0.00 0.00 0.00 41.34 +3.29 213 0 63 0
28MAY26 92.50 C 0.00 0.00 0.00 38.00 +2.45 153 0 62 0
28MAY26 95.00 C 0.00 0.00 0.00 35.49 +2.42 142 0 108 0
28MAY26 97.50 C 0.00 0.00 0.00 33.01 +2.42 133 0 133 0
28MAY26 100.00 C 28.12 28.12 28.12 30.22 +2.10 95 15 181 -15
28MAY26 102.50 C 0.00 0.00 0.00 27.66 +1.98 71 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 25.93 +2.65 125 0 77 0
28MAY26 107.50 C 20.93 20.93 20.93 22.72 +1.79 71 9 97 +9
28MAY26 110.00 C 0.00 0.00 0.00 20.90 +2.82 102 0 172 0
28MAY26 112.50 C 15.80 17.94 15.80 17.91 +1.46 71 13 97 +1
28MAY26 115.00 C 13.55 13.55 13.55 16.07 +1.71 87 10 166 -10
28MAY26 117.50 C 0.00 0.00 0.00 13.40 +1.00 71 0 128 0
28MAY26 120.00 C 10.80 10.80 10.80 11.58 +0.99 77 1 172 -1
28MAY26 122.50 C 7.07 7.07 7.07 9.41 +0.74 71 1 84 +1
28MAY26 125.00 C 6.50 7.80 5.89 7.68 +0.46 71 13 119 -2
28MAY26 127.50 C 5.64 6.61 4.10 6.34 +0.39 74 65 71 +1
28MAY26 130.00 C 4.30 5.65 3.20 4.98 +0.15 73 95 192 -8
28MAY26 132.50 C 3.81 4.50 2.50 3.83 -0.05 73 20 97 -9
28MAY26 135.00 C 4.70 4.70 1.75 2.89 -0.19 72 83 267 -30
28MAY26 137.50 C 2.70 2.70 1.80 2.13 -0.28 72 15 87 -14
28MAY26 140.00 C 2.42 2.45 1.00 1.54 -0.32 72 94 200 +2
28MAY26 142.50 C 1.45 1.58 0.78 1.09 -0.41 72 207 156 +59
28MAY26 145.00 C 1.05 1.21 0.65 0.76 -0.38 72 32 82 +1
28MAY26 147.50 C 0.68 0.80 0.46 0.52 -0.33 72 17 114 -1
28MAY26 150.00 C 0.63 0.64 0.35 0.35 -0.28 72 29 206 -6
28MAY26 152.50 C 0.46 0.46 0.30 0.22 -0.24 71 8 81 -3
28MAY26 155.00 C 0.22 0.22 0.22 0.15 -0.18 72 1 23 -1
28MAY26 157.50 C 0.24 0.24 0.24 0.09 -0.15 71 1 11 0
28MAY26 160.00 C 0.09 0.09 0.09 0.06 -0.11 72 50 75 +31
28MAY26 162.50 C 0.00 0.00 0.00 0.04 -0.08 72 0 26 0
28MAY26 165.00 C 0.12 0.12 0.06 0.03 -0.05 74 18 150 -1
29JUN26 21.00 C 107.84 108.35 107.44 109.68 +2.62 299 26 56 -3
29JUN26 22.00 C 0.00 0.00 0.00 108.52 +2.46 274 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 107.53 +2.47 268 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 106.60 +2.53 268 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 105.51 +2.44 252 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 104.52 +2.45 247 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 103.57 +2.50 246 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 102.55 +2.47 238 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 101.53 +2.45 231 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 100.58 +2.50 230 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 99.55 +2.46 222 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 98.72 +2.63 231 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 97.54 +2.45 211 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 96.56 +2.47 208 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 95.55 +2.45 203 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 94.57 +2.47 200 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 93.57 +2.47 196 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 92.64 +2.53 197 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 91.68 +2.57 196 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 90.57 +2.46 184 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 89.77 +2.66 194 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 88.60 +2.48 178 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 87.70 +2.58 182 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 86.61 +2.49 172 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 85.60 +2.48 168 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 84.62 +2.49 166 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 83.72 +2.59 169 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 82.63 +2.50 160 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 81.63 +2.49 156 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 80.70 +2.56 157 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 78.23 +2.58 151 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 75.62 +2.47 138 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 73.31 +2.65 141 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.73 +2.56 130 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.15 +2.47 120 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.67 +2.48 115 0 20 0
29JUN26 67.50 C 60.55 61.19 60.55 63.22 +2.51 111 14 31 +14
29JUN26 70.00 C 58.08 58.08 58.08 60.71 +2.60 105 5 23 0
29JUN26 72.50 C 0.00 0.00 0.00 58.26 +2.50 101 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 55.80 +2.50 97 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.34 +2.72 94 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 50.89 +2.53 90 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 48.52 +2.50 89 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 46.22 +2.57 88 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 44.13 +3.38 91 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 41.52 +3.40 84 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 39.42 +3.41 86 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 37.12 +3.35 83 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 34.88 +3.18 81 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 32.34 +2.50 76 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 30.19 +2.77 74 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 28.03 +2.50 73 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 26.54 +2.83 77 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 24.60 +1.95 76 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 22.79 +1.85 75 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 20.51 +1.19 71 0 291 0
29JUN26 117.50 C 0.00 0.00 0.00 18.90 +1.12 71 0 72 0
29JUN26 120.00 C 14.65 17.00 14.65 17.36 +1.04 71 5 272 +2
29JUN26 122.50 C 16.20 16.20 16.20 16.20 +0.79 72 2 105 +1
29JUN26 125.00 C 12.45 14.60 12.10 14.11 +0.59 68 7 71 +4
29JUN26 127.50 C 11.93 13.00 11.93 13.24 +0.89 70 15 119 +3
29JUN26 130.00 C 11.03 12.31 10.00 12.12 +1.09 71 86 212 +48
29JUN26 132.50 C 9.66 9.94 9.27 11.09 +0.78 71 68 147 +19
29JUN26 135.00 C 8.90 10.60 8.90 10.22 +0.79 72 81 252 -3
29JUN26 137.50 C 7.61 9.80 7.61 9.28 +0.70 72 42 37 +14
29JUN26 140.00 C 6.89 8.10 6.89 8.31 +0.81 72 6 167 0
29JUN26 142.50 C 7.59 7.59 7.59 7.55 +0.54 72 3 16 +3
29JUN26 145.00 C 5.50 7.27 5.00 6.79 +0.39 72 21 64 +11
29JUN26 147.50 C 0.00 0.00 0.00 6.09 +0.33 72 0 27 0
29JUN26 150.00 C 5.69 6.00 4.88 5.46 +0.29 72 16 139 +8
29JUN26 152.50 C 4.46 5.46 4.46 4.89 +0.25 72 2 54 0
29JUN26 155.00 C 5.15 5.15 3.89 4.37 +0.22 72 3 30 0
29JUN26 157.50 C 0.00 0.00 0.00 3.89 +0.18 71 0 8 0
29JUN26 160.00 C 2.80 4.20 2.80 3.47 +0.16 71 6 100 0
29JUN26 162.50 C 0.00 0.00 0.00 3.08 +0.13 71 0 87 0
29JUN26 165.00 C 2.30 3.00 2.30 2.74 +0.11 71 2 9 +1
29JUN26 167.50 C 0.00 0.00 0.00 2.43 +0.09 71 2 5 +2
29JUN26 170.00 C 2.22 2.22 2.22 2.15 +0.08 71 2 30 +2
29JUN26 172.50 C 0.00 0.00 0.00 1.90 +0.06 71 0 3 0
29JUN26 175.00 C 0.00 0.00 0.00 1.68 +0.05 71 0 8 0
29JUN26 177.50 C 0.00 0.00 0.00 1.48 +0.04 71 0 50 0
29JUN26 180.00 C 2.00 2.00 2.00 1.31 +0.03 71 1 30 0
29JUN26 182.50 C 0.00 0.00 0.00 1.15 +0.02 71 0 0 0
29JUN26 185.00 C 1.40 1.40 1.40 1.01 +0.01 71 5 8 +5
29JUN26 187.50 C 0.00 0.00 0.00 0.89 +0.01 71 0 0 0
29JUN26 190.00 C 1.35 1.35 1.35 0.78 +0.01 71 2 28 0
29JUN26 192.50 C 0.00 0.00 0.00 0.69 +0.01 71 0 17 0
29JUN26 195.00 C 0.00 0.00 0.00 0.60 0.00 71 0 20 0
29JUN26 197.50 C 0.00 0.00 0.00 0.53 0.00 71 0 2 0
29JUN26 200.00 C 1.20 1.20 0.90 0.45 -0.01 71 17 148 +9
30JUL26 55.00 C 0.00 0.00 0.00 76.11 +2.81 116 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 73.65 +2.82 111 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 70.82 +2.45 95 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 68.36 +2.44 92 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 65.92 +2.44 89 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 63.48 +2.43 86 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 61.03 +2.38 83 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 59.12 +2.85 91 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 56.71 +3.41 88 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 54.34 +3.63 85 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 51.97 +3.61 83 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 49.65 +3.63 81 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.36 +3.47 79 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 45.11 +3.35 78 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 42.91 +3.52 76 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 40.77 +2.81 75 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 38.19 +2.22 70 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 36.66 +2.66 74 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 34.57 +2.79 72 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 32.79 +2.76 73 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 30.94 +2.60 72 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 29.19 +2.47 72 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 27.49 +2.33 72 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 25.89 +2.23 72 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 24.36 +2.12 72 0 38 0
30JUL26 117.50 C 0.00 0.00 0.00 23.02 +1.33 72 0 61 0
30JUL26 120.00 C 0.00 0.00 0.00 21.54 +1.97 72 0 64 0
30JUL26 122.50 C 0.00 0.00 0.00 20.22 +1.81 72 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 19.01 +1.51 72 0 17 0
30JUL26 127.50 C 16.83 17.58 16.78 17.47 +1.04 71 6 19 0
30JUL26 130.00 C 0.00 0.00 0.00 16.39 +1.08 71 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 15.34 +1.00 71 0 29 0
30JUL26 135.00 C 12.00 12.00 12.00 14.41 +0.93 71 1 19 0
30JUL26 137.50 C 0.00 0.00 0.00 13.55 +1.12 72 0 41 0
30JUL26 140.00 C 0.00 0.00 0.00 12.79 +1.13 73 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 11.93 +1.00 73 0 83 0
30JUL26 145.00 C 0.00 0.00 0.00 11.11 +0.86 73 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 10.33 +0.63 72 0 0 0
30JUL26 150.00 C 7.40 7.40 7.40 9.60 +0.59 72 1 15 0
30JUL26 152.50 C 0.00 0.00 0.00 8.66 +0.65 71 0 2 0
30JUL26 155.00 C 0.00 0.00 0.00 8.04 +0.27 71 0 1 0
30JUL26 157.50 C 0.00 0.00 0.00 7.68 +0.47 72 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 7.12 +0.44 72 0 15 0
30JUL26 162.50 C 0.00 0.00 0.00 6.60 +0.41 72 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 6.12 +0.38 72 0 2 0
28AUG26 85.00 C 0.00 0.00 0.00 48.36 +3.56 74 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 46.25 +3.40 74 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.73 +2.46 69 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 42.20 +3.11 72 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 40.27 +2.80 72 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 38.39 +2.83 72 0 0 0
28AUG26 100.00 C 35.00 35.00 35.00 36.55 +2.68 71 1 2 0
28AUG26 102.50 C 0.00 0.00 0.00 34.80 +2.56 71 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 33.12 +2.45 71 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.49 +2.33 71 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.68 +1.98 70 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.47 +2.17 71 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.06 +2.10 71 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.71 +2.04 71 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.44 +1.91 72 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 23.21 +0.69 72 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.07 +1.69 72 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 20.59 +1.21 71 0 2 0
28AUG26 130.00 C 17.71 17.71 17.71 19.54 +1.06 71 1 33 +1
28AUG26 132.50 C 0.00 0.00 0.00 18.57 +1.40 71 0 0 0
28AUG26 135.00 C 18.00 18.00 18.00 17.66 +1.01 72 1 2 0
28AUG26 137.50 C 0.00 0.00 0.00 16.79 +0.98 72 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 15.97 +0.97 72 0 50 0
28AUG26 142.50 C 0.00 0.00 0.00 15.18 +0.97 73 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 14.42 +0.94 73 0 89 0
28AUG26 147.50 C 0.00 0.00 0.00 13.61 +0.87 73 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 12.85 +0.78 73 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 12.12 +1.04 73 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 11.10 +0.64 71 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 10.47 +0.39 71 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 9.87 +0.58 71 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 9.30 +0.29 71 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 9.03 +0.79 72 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 93.71 +2.35 101 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 92.81 +2.44 104 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 91.68 +2.30 94 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 90.61 +2.21 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 89.80 +2.39 96 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 88.90 +2.47 98 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 87.81 +2.37 92 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 86.71 +2.25 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 85.73 +2.25 83 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 84.76 +2.26 83 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 83.79 +2.27 82 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 83.06 +2.51 90 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 82.11 +2.54 90 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 81.03 +2.89 86 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 78.70 +2.52 86 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 76.28 +2.98 83 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 73.72 +2.89 77 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 71.21 +2.84 73 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 68.83 +2.52 72 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 66.47 +2.99 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.14 +3.09 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.84 +3.18 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.57 +3.11 68 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 57.34 +2.77 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.15 +3.07 68 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 53.01 +3.02 67 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 50.92 +2.99 67 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 48.88 +2.88 67 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 46.89 +2.75 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.95 +2.62 67 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 43.08 +2.51 67 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.26 +2.39 67 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 39.95 +2.73 69 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 38.13 +2.51 69 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 36.75 +2.68 70 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 35.13 +2.50 70 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 33.59 +2.45 70 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 31.81 +1.26 69 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 30.48 +2.07 69 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.13 +2.01 69 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 27.85 +1.97 69 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 26.63 +1.79 69 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 25.46 +0.63 70 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 24.36 +1.72 70 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 23.01 +1.17 69 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 22.13 +1.27 70 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 21.18 +1.25 70 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 20.25 +1.16 70 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 19.45 +1.15 71 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 18.62 +1.13 71 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 17.84 +1.17 71 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 17.00 +1.03 71 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 16.18 +0.84 71 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 15.40 +1.22 71 0 140 0
29SEP26 152.50 C 0.00 0.00 0.00 14.65 +0.86 71 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 13.94 +0.74 71 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.26 +0.71 71 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 12.62 +0.69 71 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 12.00 +0.66 71 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.41 +0.63 71 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.85 +0.90 71 0 2 0
29SEP26 170.00 C 0.00 0.00 0.00 10.32 +0.58 71 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.81 +0.82 71 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 9.32 +0.52 70 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.86 +0.50 70 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 8.43 +0.72 70 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 8.01 +0.68 70 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 7.39 +0.43 70 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 7.02 +0.40 70 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 6.87 +0.40 70 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 6.34 +0.37 70 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 6.03 +0.36 70 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.73 +0.34 70 0 0 0
29SEP26 200.00 C 6.00 6.00 5.90 5.61 +0.34 70 2 13 0
30DEC26 48.00 C 0.00 0.00 0.00 83.87 +3.32 79 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 82.87 +3.21 77 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 81.99 +2.79 78 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 79.42 +2.55 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 77.38 +2.66 75 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 74.80 +2.51 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 72.54 +2.50 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 70.30 +2.46 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 68.11 +2.45 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.95 +2.42 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.84 +2.39 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.77 +2.36 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.74 +2.32 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.76 +2.29 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.83 +2.26 66 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 54.15 +2.42 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.32 +2.39 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.33 +2.14 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.80 +2.30 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.92 +2.06 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.30 +2.03 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.72 +1.98 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.38 +2.12 66 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.91 +2.07 66 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 39.56 +2.09 66 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 38.11 +1.95 66 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 36.64 +1.75 66 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 35.53 +1.86 66 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 34.31 +1.82 66 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 33.00 +1.62 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.49 +0.92 65 0 115 0
30DEC26 122.50 C 0.00 0.00 0.00 30.99 +1.71 67 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 29.77 +1.48 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 29.25 +1.90 68 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 27.92 +1.42 67 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 27.17 +1.54 68 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 26.30 +1.50 68 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.46 +1.45 68 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 24.54 +1.30 68 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 23.77 +1.27 68 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 22.95 +1.15 68 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 22.13 +1.01 68 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 21.33 +0.92 68 0 181 0
30DEC26 152.50 C 0.00 0.00 0.00 20.57 +1.16 68 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 19.83 +0.95 68 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 19.12 +1.04 68 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.43 +0.82 68 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 17.77 +0.79 68 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 17.14 +0.78 68 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 16.52 +0.75 68 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.93 +0.73 68 0 6 0
30MAR27 55.00 C 0.00 0.00 0.00 78.59 +3.13 71 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 76.36 +3.04 70 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 74.26 +3.05 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 72.17 +3.03 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 70.11 +3.00 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 68.48 +3.35 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 66.49 +3.29 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.57 +3.27 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.68 +3.22 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 60.63 +2.97 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.10 +3.20 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.33 +3.13 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.63 +3.09 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.75 +3.20 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.38 +3.43 66 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 50.82 +2.95 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.31 +2.93 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.86 +2.87 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.45 +2.85 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 44.84 +2.63 65 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 43.76 +2.91 66 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 42.24 +2.09 65 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 41.19 +2.23 66 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 40.04 +2.74 66 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.88 +2.40 66 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 37.78 +2.37 66 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.72 +2.09 66 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 35.69 +2.27 66 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.50 +1.95 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.40 +1.61 66 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 32.46 +1.68 66 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 31.97 +2.09 67 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 31.09 +1.70 67 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 30.11 +2.00 67 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 29.22 +1.86 67 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 28.46 +1.43 67 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 27.71 +1.44 67 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 26.90 +1.42 67 0 15 0
30MAR27 150.00 C 24.83 25.60 24.83 26.11 +1.28 67 4 3 +1
30MAR27 152.50 C 0.00 0.00 0.00 25.34 +1.16 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.60 +1.30 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.89 +0.90 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.19 +0.81 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 22.52 +0.85 67 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 21.86 +0.76 67 0 1 0
TOTAL CALL 1,269 11,922 +144
28MAY26 55.00 P 0.01 0.01 0.01 0.01 0.00 226 1 46 +1
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 204 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 194 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 184 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 175 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 166 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 157 0 69 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 148 0 82 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 140 0 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 132 0 73 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 124 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 212 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 77 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 141 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 95 0 80 0
28MAY26 95.00 P 0.05 0.05 0.05 0.01 -0.01 88 1 98 0
28MAY26 97.50 P 0.10 0.10 0.06 0.01 -0.03 81 3 87 -3
28MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.07 75 0 161 0
28MAY26 102.50 P 0.00 0.00 0.00 0.02 -0.11 73 0 154 0
28MAY26 105.00 P 0.15 0.15 0.14 0.04 -0.19 72 7 173 -6
28MAY26 107.50 P 0.51 0.51 0.51 0.08 -0.30 72 2 204 +2
28MAY26 110.00 P 0.78 0.90 0.25 0.15 -0.46 72 14 480 +3
28MAY26 112.50 P 0.62 0.70 0.38 0.27 -0.60 72 11 83 -2
28MAY26 115.00 P 1.04 1.90 0.70 0.47 -0.82 71 8 184 -1
28MAY26 117.50 P 1.24 2.36 0.78 0.78 -1.01 72 16 99 -1
28MAY26 120.00 P 1.44 2.10 1.33 1.21 -1.29 72 9 245 +1
28MAY26 122.50 P 4.30 4.30 1.85 1.76 -1.64 71 8 141 -1
28MAY26 125.00 P 4.80 4.80 2.26 2.46 -2.02 70 129 110 +39
28MAY26 127.50 P 5.64 5.64 3.70 3.43 -2.31 70 6 38 -1
28MAY26 130.00 P 8.50 8.50 4.50 4.53 -2.41 69 11 91 -1
28MAY26 132.50 P 0.00 0.00 0.00 6.06 -2.39 71 1 104 0
28MAY26 135.00 P 10.12 11.00 10.12 7.66 -2.46 71 2 204 -2
28MAY26 137.50 P 0.00 0.00 0.00 9.41 -2.51 71 0 52 0
28MAY26 140.00 P 0.00 0.00 0.00 11.34 -2.52 71 0 17 0
28MAY26 142.50 P 0.00 0.00 0.00 13.40 -2.51 71 0 7 0
28MAY26 145.00 P 0.00 0.00 0.00 15.58 -2.48 71 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 17.85 -2.42 71 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 20.19 -2.36 71 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 22.58 -2.31 71 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 25.00 -3.09 71 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.46 -2.86 72 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.93 -3.11 72 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.41 -2.78 71 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.90 -2.59 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 187 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 183 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 178 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 170 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 158 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 151 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 74 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.02 71 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.04 71 0 97 0
29JUN26 77.50 P 0.16 0.16 0.14 0.09 -0.05 71 20 135 -15
29JUN26 80.00 P 0.00 0.00 0.00 0.14 -0.07 71 0 41 0
29JUN26 82.50 P 0.29 0.29 0.27 0.20 -0.10 71 3 141 -3
29JUN26 85.00 P 0.00 0.00 0.00 0.29 -0.13 71 0 186 0
29JUN26 87.50 P 0.00 0.00 0.00 0.41 -0.15 71 0 74 0
29JUN26 90.00 P 0.00 0.00 0.00 0.54 -0.21 71 0 69 0
29JUN26 92.50 P 0.00 0.00 0.00 0.72 -0.29 70 0 386 0
29JUN26 95.00 P 1.24 1.25 0.85 0.93 -0.36 70 3 101 +3
29JUN26 97.50 P 1.24 1.24 1.15 1.21 -0.39 70 7 31 +6
29JUN26 100.00 P 2.24 2.24 1.51 1.54 -0.42 70 8 89 +6
29JUN26 102.50 P 2.08 2.08 2.08 1.93 -0.51 70 2 33 0
29JUN26 105.00 P 3.12 3.12 2.12 2.40 -0.54 70 21 78 +11
29JUN26 107.50 P 4.00 4.00 3.03 2.91 -0.75 70 7 238 +5
29JUN26 110.00 P 3.90 4.85 3.48 3.53 -0.69 70 20 161 +4
29JUN26 112.50 P 4.76 4.76 4.20 4.20 -0.92 70 3 14 -1
29JUN26 115.00 P 6.00 6.40 5.01 4.98 -1.01 69 4 291 +2
29JUN26 117.50 P 0.00 0.00 0.00 5.82 -1.16 69 0 78 0
29JUN26 120.00 P 8.40 8.40 7.50 6.84 -1.28 70 70 341 +60
29JUN26 122.50 P 9.27 9.27 9.27 7.77 -1.38 69 2 20 +2
29JUN26 125.00 P 10.25 11.00 8.71 8.85 -1.69 69 64 227 +60
29JUN26 127.50 P 11.20 11.71 10.53 10.19 -1.57 69 48 266 +2
29JUN26 130.00 P 12.50 13.60 11.30 11.60 -1.60 70 9 131 0
29JUN26 132.50 P 16.00 16.00 16.00 13.02 -1.62 70 1 46 0
29JUN26 135.00 P 14.35 14.35 14.35 14.53 -1.70 71 2 15 0
29JUN26 137.50 P 15.97 15.97 15.97 16.05 -2.01 70 3 37 +3
29JUN26 140.00 P 0.00 0.00 0.00 17.72 -1.98 71 0 16 0
29JUN26 142.50 P 0.00 0.00 0.00 19.57 -2.14 72 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 21.43 -2.15 72 0 2,000 0
29JUN26 147.50 P 0.00 0.00 0.00 23.02 -2.44 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 24.94 -2.55 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 26.89 -2.63 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 28.90 -2.68 71 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 30.97 -2.78 72 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 33.06 -2.86 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 35.18 -2.93 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 37.35 -3.04 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 39.55 -3.13 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 41.76 -3.21 72 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 44.02 -3.27 72 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 46.57 -3.06 75 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 48.89 -3.07 75 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 51.21 -3.12 75 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 53.58 -3.14 76 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 55.91 -3.18 76 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 57.87 -3.60 69 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 60.24 -3.41 68 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 62.61 -3.46 66 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 65.00 -3.45 63 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 67.40 -3.46 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 70.07 -3.39 70 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 -0.01 72 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.08 -0.03 71 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.12 -0.04 71 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.18 -0.04 71 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.24 -0.07 71 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.33 -0.08 71 0 0 0
30JUL26 75.00 P 0.56 0.56 0.56 0.44 -0.11 71 1 93 +1
30JUL26 77.50 P 0.00 0.00 0.00 0.59 -0.11 71 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.74 -0.15 71 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.98 -0.16 71 0 63 0
30JUL26 85.00 P 0.00 0.00 0.00 1.23 -0.22 71 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 1.49 -0.22 71 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 1.86 -0.31 71 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 2.28 -0.31 71 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 2.70 -0.41 71 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 3.24 -0.43 71 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 3.79 -0.47 71 0 127 0
30JUL26 102.50 P 0.00 0.00 0.00 4.42 -0.56 71 0 42 0
30JUL26 105.00 P 0.00 0.00 0.00 5.14 -0.56 71 0 45 0
30JUL26 107.50 P 0.00 0.00 0.00 5.86 -0.48 71 0 29 0
30JUL26 110.00 P 7.21 7.21 6.40 6.52 -0.76 70 30 73 +30
30JUL26 112.50 P 0.00 0.00 0.00 7.39 -0.69 70 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 8.27 -1.00 70 0 38 0
30JUL26 117.50 P 0.00 0.00 0.00 9.33 -0.89 70 0 19 0
30JUL26 120.00 P 0.00 0.00 0.00 10.38 -1.08 69 0 5 0
30JUL26 122.50 P 0.00 0.00 0.00 11.48 -1.23 69 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 12.76 -1.34 69 0 66 0
30JUL26 127.50 P 15.51 15.51 15.00 14.29 -1.22 71 30 125 0
30JUL26 130.00 P 0.00 0.00 0.00 15.71 -1.31 71 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 16.96 -1.62 70 0 46 0
30JUL26 135.00 P 0.00 0.00 0.00 18.51 -1.68 70 0 75 0
30JUL26 137.50 P 0.00 0.00 0.00 20.13 -1.72 71 0 70 0
30JUL26 140.00 P 0.00 0.00 0.00 21.77 -1.88 71 0 101 0
30JUL26 142.50 P 0.00 0.00 0.00 23.43 -2.10 71 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 25.00 -2.26 71 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.78 -2.37 71 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.65 -2.40 71 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.52 -2.44 71 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.42 -2.46 72 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.39 -2.55 72 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.38 -2.62 72 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.41 -2.65 72 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.44 -2.70 72 0 0 0
28AUG26 85.00 P 2.25 2.25 2.25 2.34 -0.27 71 1 3 +1
28AUG26 87.50 P 0.00 0.00 0.00 2.77 -0.28 71 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 3.23 -0.37 71 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 3.80 -0.38 71 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 4.38 -0.39 71 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 5.02 -0.33 71 0 0 0
28AUG26 100.00 P 5.70 5.70 5.70 5.76 -0.31 71 2 26 0
28AUG26 102.50 P 0.00 0.00 0.00 6.50 -0.31 71 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 7.30 -0.40 71 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 7.98 -0.62 70 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 8.87 -0.74 70 0 31 0
28AUG26 112.50 P 0.00 0.00 0.00 9.80 -0.79 70 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.88 -0.77 70 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 11.96 -0.97 70 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 13.04 -1.18 70 0 2 0
28AUG26 122.50 P 0.00 0.00 0.00 14.25 -1.29 69 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 15.55 -1.40 69 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 16.96 -1.35 70 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 18.73 -1.10 72 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 19.92 -1.48 70 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 21.49 -1.53 71 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 23.11 -1.58 71 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 24.78 -1.92 72 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 26.28 -2.04 71 0 40 0
28AUG26 145.00 P 0.00 0.00 0.00 28.01 -2.18 71 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.79 -2.20 71 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 31.59 -2.24 72 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 33.43 -2.32 72 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 35.32 -2.35 72 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 37.23 -2.37 72 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 39.18 -2.35 72 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 41.16 -2.43 73 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 43.16 -2.50 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 69 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.01 70 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.02 69 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 -0.02 70 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.01 70 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.04 69 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 -0.03 69 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.05 70 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.42 -0.06 69 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.56 -0.08 70 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.72 -0.08 70 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.91 -0.12 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.14 -0.12 70 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.38 -0.17 70 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 1.65 -0.18 69 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.03 -0.20 69 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.42 -0.26 70 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 2.87 -0.16 70 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 3.32 -0.21 70 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.76 -0.47 69 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 4.33 -0.35 69 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 4.91 -0.41 69 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 5.60 -0.46 69 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 6.34 -0.45 69 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 7.07 -0.50 68 0 26 0
29SEP26 102.50 P 0.00 0.00 0.00 7.89 -0.59 68 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 8.80 -0.59 68 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 9.71 -0.70 68 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 10.63 -0.73 68 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 11.72 -0.75 68 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 12.82 -0.88 68 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 13.92 -1.04 68 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 15.05 -1.19 68 0 109 0
29SEP26 122.50 P 0.00 0.00 0.00 16.39 -1.23 68 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 17.77 -1.25 68 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 19.20 -1.31 69 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 20.75 -1.29 69 0 259 0
29SEP26 132.50 P 0.00 0.00 0.00 22.24 -1.41 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.82 -1.45 69 0 18 0
29SEP26 137.50 P 0.00 0.00 0.00 25.44 -1.48 70 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 27.10 -1.84 70 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 28.46 -2.11 69 0 15 0
29SEP26 145.00 P 0.00 0.00 0.00 30.30 -2.17 70 0 11 0
29SEP26 147.50 P 0.00 0.00 0.00 32.20 -1.68 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.87 -2.13 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.70 -1.88 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.61 -2.17 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.50 -2.19 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.42 -2.24 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.38 -2.22 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.35 -2.21 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.36 -2.29 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.39 -2.35 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 51.42 -2.41 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.49 -2.43 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 55.59 -2.25 73 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 57.70 -2.45 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.70 -2.43 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.83 -2.76 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.01 -2.46 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 66.16 -2.49 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 68.36 -2.85 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.53 -2.95 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.74 -2.92 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 74.99 -2.98 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 -0.06 66 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.45 -0.06 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.50 -0.05 67 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.66 -0.07 67 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.83 -0.07 67 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.04 -0.11 67 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.30 -0.10 67 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.55 -0.16 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.90 -0.16 67 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 2.25 -0.16 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.56 -0.22 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.11 -0.23 67 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 3.59 -0.11 67 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 4.09 -0.19 67 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 4.57 -0.31 66 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 5.18 -0.31 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.78 -0.38 66 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 6.52 -0.41 66 0 10 0
30DEC26 90.00 P 0.00 0.00 0.00 7.28 -0.42 66 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 8.05 -0.42 66 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 8.83 -0.54 66 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.77 -0.54 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.72 -0.54 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.66 -0.55 65 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.62 -0.72 65 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.72 -0.71 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.85 -0.69 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.99 -0.76 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.13 -0.91 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 18.39 -1.02 65 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 19.66 -1.11 65 0 102 0
30DEC26 122.50 P 0.00 0.00 0.00 21.04 -1.17 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 22.47 -1.22 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.95 -1.27 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.47 -1.32 66 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 27.04 -1.36 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 28.80 -1.24 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.45 -1.27 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.07 -1.29 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.78 -1.64 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.35 -1.86 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.11 -1.92 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.91 -1.94 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 40.90 -1.54 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.60 -1.71 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.45 -1.81 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.52 -1.88 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.33 -1.92 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.12 -2.16 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.28 -2.02 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.05 -2.23 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.59 -0.15 65 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 1.94 -0.17 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.31 -0.17 65 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.68 -0.24 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.17 -0.25 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.67 -0.14 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.17 -0.15 65 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.62 -0.33 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.25 -0.33 64 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 5.88 -0.34 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.52 -0.44 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.31 -0.44 64 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 8.10 -0.45 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.90 -0.45 64 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.70 -0.55 64 0 6 0
30MAR27 92.50 P 11.02 11.02 11.02 10.65 -0.58 64 6 6 +6
30MAR27 95.00 P 0.00 0.00 0.00 11.63 -0.58 64 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.60 -0.59 64 0 0 0
30MAR27 100.00 P 14.17 14.17 14.17 13.58 -0.59 64 2 11 +2
30MAR27 102.50 P 0.00 0.00 0.00 14.60 -0.73 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.77 -0.73 64 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.93 -0.73 64 0 522 0
30MAR27 110.00 P 18.90 18.90 18.90 18.24 -0.66 64 1 394 -1
30MAR27 112.50 P 0.00 0.00 0.00 19.27 -0.76 64 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.44 -0.88 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.78 -1.22 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.21 -1.24 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.50 -1.44 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.85 -1.61 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.35 -1.68 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.89 -1.75 64 0 14 0
30MAR27 132.50 P 0.00 0.00 0.00 30.47 -1.45 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.08 -1.49 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.72 -1.58 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.39 -1.58 64 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.52 -1.33 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.26 -1.19 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.03 -1.21 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.59 -1.64 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.36 -1.71 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.24 -1.70 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.27 -1.56 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.92 -1.78 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.87 -1.79 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.72 -1.74 66 0 0 0
TOTAL PUT 599 16,276 +212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 6.03
28MAY26 4.40 C 0.00 0.00 0.00 1.63 +0.17 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.53 +0.17 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.43 +0.17 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.33 +0.17 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.23 +0.17 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.13 +0.17 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.03 +0.17 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.78 +0.16 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.55 +0.14 54 0 5 0
28MAY26 5.75 C 0.20 0.20 0.20 0.32 +0.09 44 10 26 +10
28MAY26 6.00 C 0.15 0.15 0.15 0.17 +0.06 49 10 71 0
28MAY26 6.25 C 0.06 0.06 0.06 0.07 +0.02 49 3 321 -3
28MAY26 6.50 C 0.02 0.03 0.02 0.03 +0.01 53 22 174 +4
28MAY26 6.75 C 0.03 0.03 0.03 0.01 0.00 54 1 376 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,505 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 161 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 325 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 294 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,366 0
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 0.00 132 0 134 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 150 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 159 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 167 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 175 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 182 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 197 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 210 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 223 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 247 0 30 0
29JUN26 4.40 C 0.00 0.00 0.00 1.64 +0.15 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.54 +0.15 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.45 +0.15 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.35 +0.14 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.26 +0.14 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.17 +0.12 45 0 2,110 0
29JUN26 5.00 C 1.09 1.09 1.09 1.08 +0.14 45 3 23 0
29JUN26 5.25 C 0.00 0.00 0.00 0.86 +0.11 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 +0.11 44 0 0 0
29JUN26 5.75 C 0.54 0.54 0.54 0.54 +0.10 49 13 16 +12
29JUN26 6.00 C 0.39 0.39 0.36 0.40 +0.08 48 44 182 +44
29JUN26 6.25 C 0.00 0.00 0.00 0.29 +0.06 48 0 424 0
29JUN26 6.50 C 0.19 0.20 0.19 0.21 +0.05 49 16 364 +1
29JUN26 6.75 C 0.14 0.14 0.14 0.14 +0.03 48 18 63 +15
29JUN26 7.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 122 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 358 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 801 0
29JUN26 8.00 C 0.04 0.04 0.03 0.02 +0.01 50 31 3,375 -31
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.68 +0.15 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.59 +0.15 48 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.50 +0.15 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.41 +0.15 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.32 +0.14 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.24 +0.14 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.16 +0.14 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.97 +0.12 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.80 +0.09 47 0 7 0
30JUL26 5.75 C 0.00 0.00 0.00 0.66 +0.08 48 0 15 0
30JUL26 6.00 C 0.00 0.00 0.00 0.54 +0.08 49 0 18 0
30JUL26 6.25 C 0.40 0.42 0.40 0.43 +0.07 48 30 45 +30
30JUL26 6.50 C 0.00 0.00 0.00 0.34 +0.06 49 0 47 0
30JUL26 6.75 C 0.00 0.00 0.00 0.27 +0.05 49 0 77 0
30JUL26 7.00 C 0.00 0.00 0.00 0.21 +0.05 49 0 91 0
30JUL26 7.25 C 0.00 0.00 0.00 0.16 +0.03 49 0 482 0
30JUL26 7.50 C 0.00 0.00 0.00 0.12 +0.03 49 0 31 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 +0.02 49 0 22 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 74 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 +0.01 49 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 70 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 38 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 C 0.03 0.03 0.03 0.01 0.00 53 10 50 -10
28AUG26 4.40 C 0.00 0.00 0.00 1.73 +0.15 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.64 +0.14 49 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.56 +0.14 49 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.48 +0.14 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.40 +0.14 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.32 +0.13 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.25 +0.12 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.07 +0.10 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.91 +0.10 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.78 +0.09 50 0 1 0
28AUG26 6.00 C 0.65 0.65 0.65 0.67 +0.09 51 6 22 +6
28AUG26 6.25 C 0.00 0.00 0.00 0.56 +0.07 51 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.47 +0.07 51 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.39 +0.06 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 +0.05 51 0 0 0
28AUG26 7.25 C 0.23 0.24 0.23 0.27 +0.05 51 2 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.22 +0.04 51 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 +0.04 51 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 +0.02 51 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.12 +0.03 52 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 51 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.77 +0.15 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.69 +0.14 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.61 +0.14 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.53 +0.14 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.46 +0.14 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.38 +0.13 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.28 +0.10 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.14 +0.11 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.99 +0.10 48 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 +0.09 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 +0.08 49 0 2,200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 +0.06 48 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 +0.07 49 0 431 0
29SEP26 6.75 C 0.00 0.00 0.00 0.47 +0.06 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.06 50 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 +0.04 49 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.04 49 0 3,503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.03 49 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.02 49 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.02 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.01 49 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.02 50 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 1.89 +0.14 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.82 +0.14 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.75 +0.14 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.68 +0.13 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.61 +0.13 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 +0.12 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 +0.11 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 +0.11 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.19 +0.10 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.07 +0.10 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 +0.09 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 +0.08 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 +0.07 48 0 52 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 +0.07 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 +0.06 48 0 13 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 +0.06 48 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.05 48 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 +0.05 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.05 48 0 16 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 +0.04 48 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 +0.03 48 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.02 47 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 72 0
30DEC26 9.25 C 0.24 0.25 0.24 0.19 +0.02 48 5 16 +5
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.02 48 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.01 47 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 47 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 45 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR27 4.40 C 0.00 0.00 0.00 2.03 +0.14 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.96 +0.14 48 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.90 +0.14 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.83 +0.13 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.77 +0.13 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.71 +0.13 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.65 +0.13 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.51 +0.12 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 +0.12 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 +0.10 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.15 +0.09 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 +0.09 48 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 +0.09 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 +0.06 49 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 +0.08 49 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 +0.07 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 +0.07 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.61 +0.07 49 0 11 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 +0.06 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 +0.05 49 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.45 +0.05 49 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.41 +0.05 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.37 +0.05 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.34 +0.05 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 +0.05 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 29 0
TOTAL CALL 224 29,074 +83
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28MAY26 5.50 P 0.02 0.02 0.02 0.01 -0.03 47 1 180 -1
28MAY26 5.75 P 0.04 0.05 0.04 0.04 -0.07 45 17 216 +15
28MAY26 6.00 P 0.13 0.13 0.13 0.13 -0.12 47 15 380 0
28MAY26 6.25 P 0.28 0.28 0.28 0.29 -0.15 50 10 142 -10
28MAY26 6.50 P 0.54 0.54 0.54 0.50 -0.17 54 1 130 0
28MAY26 6.75 P 0.77 0.77 0.77 0.75 -0.16 72 11 165 -11
28MAY26 7.00 P 0.00 0.00 0.00 0.99 -0.16 80 0 181 0
28MAY26 7.25 P 0.00 0.00 0.00 1.24 -0.17 94 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 1.49 -0.15 107 0 49 0
28MAY26 7.75 P 0.00 0.00 0.00 1.74 -0.15 119 0 35 0
28MAY26 8.00 P 0.00 0.00 0.00 1.99 -0.17 130 0 45 0
28MAY26 8.25 P 0.00 0.00 0.00 2.24 -0.17 141 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.50 -0.14 164 0 25 0
28MAY26 8.75 P 0.00 0.00 0.00 2.75 -0.14 174 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 2.97 -0.17 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 3.22 -0.17 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.49 -0.15 190 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.72 -0.17 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.98 -0.16 188 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.47 -0.17 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.97 -0.17 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.47 -0.17 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.97 -0.17 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.50 -0.14 294 0 0 0
29JUN26 4.40 P 0.01 0.01 0.01 0.01 0.00 52 1 1 +1
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.02 43 0 44 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.02 45 0 35 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.03 46 0 18 0
29JUN26 5.00 P 0.05 0.05 0.05 0.04 -0.03 46 1 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.04 46 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 -0.06 46 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 -0.07 47 0 161 0
29JUN26 6.00 P 0.34 0.35 0.34 0.34 -0.09 46 116 218 +10
29JUN26 6.25 P 0.00 0.00 0.00 0.49 -0.12 47 0 209 0
29JUN26 6.50 P 0.00 0.00 0.00 0.67 -0.13 49 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.85 -0.14 48 1 596 +1
29JUN26 7.00 P 0.00 0.00 0.00 1.07 -0.13 51 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 1.29 -0.14 53 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 1.52 -0.15 54 0 77 0
29JUN26 7.75 P 0.00 0.00 0.00 1.75 -0.16 54 0 117 0
29JUN26 8.00 P 0.00 0.00 0.00 1.99 -0.17 56 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.24 -0.17 60 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.50 -0.14 69 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.75 -0.14 73 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.97 -0.17 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.22 -0.17 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.49 -0.15 81 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.72 -0.17 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.98 -0.16 81 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.47 -0.17 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.97 -0.17 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.47 -0.17 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.98 -0.16 106 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.50 -0.14 124 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.98 -0.16 116 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.47 -0.17 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.02 48 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.02 48 0 13 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 -0.02 50 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.02 49 0 22 0
30JUL26 4.90 P 0.00 0.00 0.00 0.09 -0.03 47 0 44 0
30JUL26 5.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.17 -0.05 47 0 36 0
30JUL26 5.50 P 0.25 0.25 0.25 0.25 -0.06 47 5 75 0
30JUL26 5.75 P 0.00 0.00 0.00 0.35 -0.08 47 0 43 0
30JUL26 6.00 P 0.49 0.49 0.48 0.47 -0.08 47 20 53 0
30JUL26 6.25 P 0.63 0.63 0.63 0.61 -0.13 47 2 80 +2
30JUL26 6.50 P 0.00 0.00 0.00 0.79 -0.11 49 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 0.96 -0.12 49 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.15 -0.14 49 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.37 -0.14 51 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.58 -0.15 51 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.80 -0.16 51 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.03 -0.16 52 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 2.26 -0.17 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.50 -0.15 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.75 -0.16 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.99 -0.16 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.24 -0.15 60 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.49 -0.15 63 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.73 -0.16 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.98 -0.16 64 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 -0.03 49 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 -0.03 50 0 7 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.14 -0.04 50 0 4 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 -0.04 50 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 33 0
28AUG26 5.25 P 0.00 0.00 0.00 0.26 -0.06 49 0 22 0
28AUG26 5.50 P 0.00 0.00 0.00 0.35 -0.06 49 0 47 0
28AUG26 5.75 P 0.00 0.00 0.00 0.46 -0.07 49 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.59 -0.08 50 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.72 -0.10 49 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.90 -0.11 51 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.07 -0.12 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.25 -0.14 51 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.45 -0.13 51 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.66 -0.14 52 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.87 -0.14 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.09 -0.15 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.32 -0.15 54 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.55 -0.15 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.77 -0.17 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.02 -0.14 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.24 -0.18 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.50 -0.17 57 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.73 -0.18 53 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.04 48 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.07 47 0 23 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.07 48 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 -0.08 48 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 -0.08 49 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 -0.11 48 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 0.96 -0.10 49 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.13 -0.13 49 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.32 -0.11 50 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.52 -0.14 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.72 -0.14 51 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.93 -0.13 52 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 -0.15 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.35 -0.16 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 -0.18 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 -0.18 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.02 -0.18 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.25 -0.18 49 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.50 -0.17 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.73 -0.19 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.98 -0.18 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.47 -0.17 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.97 -0.17 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.47 -0.17 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.98 -0.16 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.50 -0.14 74 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.98 -0.16 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.47 -0.17 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.05 47 0 29 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.05 47 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 -0.07 46 0 106 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.08 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 -0.08 47 0 6 0
30DEC26 6.25 P 1.01 1.01 1.01 0.97 -0.08 47 15 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 -0.10 47 0 12 0
30DEC26 6.75 P 1.33 1.33 1.33 1.30 -0.09 48 15 1,354 +15
30DEC26 7.00 P 0.00 0.00 0.00 1.48 -0.10 48 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 1.67 -0.11 49 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 -0.14 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 -0.16 47 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.23 -0.16 47 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.44 -0.17 47 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 -0.18 47 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 -0.18 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.09 -0.13 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.32 -0.15 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.55 -0.15 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.78 -0.15 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.01 -0.16 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.49 -0.16 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.00 -0.14 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.49 -0.15 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.98 -0.16 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.50 -0.14 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.98 -0.16 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.47 -0.17 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.05 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.05 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 -0.05 49 0 25 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 -0.06 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 -0.06 49 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 -0.07 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 -0.08 49 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.43 -0.10 47 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 1.60 -0.10 47 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.80 -0.11 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.98 -0.12 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.17 -0.12 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 -0.11 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.57 -0.12 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.78 -0.12 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.00 -0.11 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.21 -0.12 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.43 -0.12 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.65 -0.13 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.87 -0.13 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.11 -0.12 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.55 -0.15 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.02 -0.15 48 0 100 0
TOTAL PUT 231 24,216 +22
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 0.00 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.54 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.05 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.56 0.00 47 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.06 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.57 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.08 0.00 39 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.58 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.09 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.60 -0.01 33 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.10 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.61 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.12 -0.01 26 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.62 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.13 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.64 -0.01 20 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.14 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.65 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.16 -0.01 15 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.66 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.17 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.68 -0.01 10 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.19 -0.01 9 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.69 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.20 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.73 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.44 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.83 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 65.13 -0.01 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.65 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.18 0.00 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.70 -0.01 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.22 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.74 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.27 -0.01 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.79 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.31 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.84 0.00 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.36 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.88 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.41 0.00 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.93 -0.01 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.45 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.98 0.00 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.50 -0.01 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.02 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.54 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.07 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.59 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.11 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.65 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.21 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.88 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.80 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.16 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.04 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.42 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.14 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.34 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.88 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.42 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.96 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.50 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.05 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.61 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.24 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.99 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.97 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.27 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.98 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.08 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.54 0.00 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 0.09 -0.01 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 60 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 14 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 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.17 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 27 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 18 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.66 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.62 0.00 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.90 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.85 -0.01 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$ 80.95
28MAY26 55.00 C 0.00 0.00 0.00 25.95 -1.64 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.45 -1.70 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.96 -1.70 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.50 -1.70 85 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.98 -1.63 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.48 -1.82 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.98 -1.61 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.51 -1.61 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 6.14 -1.57 42 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 4.00 -1.48 42 0 16 0
28MAY26 80.00 C 0.00 0.00 0.00 2.32 -1.25 43 0 97 0
28MAY26 82.50 C 3.07 3.07 1.12 1.16 -0.87 43 46 188 -9
28MAY26 85.00 C 1.90 1.90 0.51 0.48 -0.61 43 120 596 +17
28MAY26 87.50 C 1.09 1.09 0.79 0.17 -0.35 43 24 133 +23
28MAY26 90.00 C 0.57 0.57 0.15 0.05 -0.16 42 58 272 -1
28MAY26 92.50 C 0.13 0.13 0.13 0.02 -0.06 45 3 262 +3
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,013 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 163 0
28MAY26 100.00 C 0.02 0.02 0.02 0.01 0.00 62 1 57 -1
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 35.28 -1.41 93 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.29 -1.54 90 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.30 -1.53 87 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.31 -1.56 85 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.32 -1.41 82 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 28.86 -1.40 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.38 -1.57 71 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.93 -1.56 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.38 -1.52 57 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 18.92 -1.66 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 16.52 -1.52 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 14.15 -1.56 44 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 12.01 -1.48 44 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 10.03 -1.40 44 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 8.23 -1.32 44 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 6.63 -1.22 44 0 370 0
29JUN26 80.00 C 8.00 8.00 8.00 5.32 -1.17 45 1 279 0
29JUN26 82.50 C 5.62 5.62 4.81 4.19 -0.89 45 38 164 +6
29JUN26 85.00 C 5.40 5.40 3.30 3.21 -0.83 45 73 238 +22
29JUN26 87.50 C 0.00 0.00 0.00 2.41 -0.73 45 0 149 0
29JUN26 90.00 C 3.70 3.73 2.09 1.78 -0.60 45 11 605 +2
29JUN26 92.50 C 1.77 1.77 1.77 1.29 -0.49 45 1 199 +1
29JUN26 95.00 C 0.00 0.00 0.00 0.92 -0.39 45 0 152 0
29JUN26 97.50 C 1.15 1.15 1.15 0.65 -0.30 45 4 181 +4
29JUN26 100.00 C 0.00 0.00 0.00 0.45 -0.23 45 0 880 0
29JUN26 102.50 C 0.00 0.00 0.00 0.31 -0.17 45 0 1,121 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 -0.13 45 0 1,608 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 -0.09 45 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 -0.07 45 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 24.15 -1.54 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.78 -1.51 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.46 -1.50 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.26 -1.45 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.27 -1.31 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.37 -1.32 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.61 -1.29 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.00 -1.21 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.55 -1.12 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.29 -1.24 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.19 -0.86 47 0 14 0
30JUL26 85.00 C 7.35 7.35 5.30 5.25 -0.80 48 38 117 +28
30JUL26 87.50 C 0.00 0.00 0.00 4.36 -0.78 48 0 68 0
30JUL26 90.00 C 0.00 0.00 0.00 3.59 -0.69 47 0 130 0
30JUL26 92.50 C 3.08 3.08 3.08 2.94 -0.60 47 1 63 -1
30JUL26 95.00 C 0.00 0.00 0.00 2.39 -0.53 47 0 89 0
30JUL26 97.50 C 0.00 0.00 0.00 1.93 -0.46 47 0 182 0
30JUL26 100.00 C 1.99 1.99 1.93 1.56 -0.38 47 110 280 +110
30JUL26 102.50 C 0.00 0.00 0.00 1.21 -0.37 47 0 150 0
30JUL26 105.00 C 1.46 1.46 1.46 0.96 -0.27 47 3 56 -3
30JUL26 107.50 C 1.24 1.24 1.24 0.76 -0.23 47 8 41 0
30JUL26 110.00 C 1.15 1.15 1.10 0.60 -0.19 47 5 8 +5
30JUL26 112.50 C 0.00 0.00 0.00 0.47 -0.16 47 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.37 -0.13 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.61 -1.52 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.36 -1.50 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.22 -1.28 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.19 -1.26 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.30 -1.17 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.64 -1.07 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.01 -0.92 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.51 -0.96 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.13 -0.93 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.00 -0.88 49 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 7.92 -0.82 50 0 0 0
28AUG26 85.00 C 7.30 7.30 7.30 6.94 -0.77 50 15 31 +15
28AUG26 87.50 C 6.42 6.42 6.42 6.01 -0.75 50 15 15 +15
28AUG26 90.00 C 0.00 0.00 0.00 5.19 -0.73 49 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 4.46 -0.66 49 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 3.82 -0.60 49 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 3.27 -0.53 49 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 2.78 -0.48 49 0 23 0
28AUG26 102.50 C 0.00 0.00 0.00 2.30 -0.49 49 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.95 -0.43 49 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.65 -0.32 49 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 1.39 -0.28 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 1.17 -0.25 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.98 -0.22 48 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 29.67 -1.30 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.40 -1.26 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.19 -1.27 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.06 -1.27 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.05 -1.27 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.18 -1.15 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.47 -1.10 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.78 -0.96 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.23 -1.02 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.80 -0.89 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 11.48 -0.80 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.40 -0.83 50 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 9.34 -0.84 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 8.37 -0.72 50 0 216 0
29SEP26 87.50 C 0.00 0.00 0.00 7.43 -0.79 50 0 105 0
29SEP26 90.00 C 7.39 7.53 6.77 6.58 -0.74 50 53 230 +38
29SEP26 92.50 C 0.00 0.00 0.00 5.81 -0.68 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 5.13 -0.61 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 4.51 -0.56 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 3.96 -0.52 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.37 -0.57 49 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 2.95 -0.41 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.58 -0.37 49 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 2.26 -0.33 49 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.97 -0.30 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.72 -0.26 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.49 -0.24 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.30 -0.21 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.13 -0.19 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.98 -0.17 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.85 -0.15 49 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.74 -0.13 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 31.01 -1.29 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.95 -1.27 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.03 -1.25 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.11 -1.25 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.32 -1.06 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.65 -1.13 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.07 -0.92 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.59 -0.87 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 17.19 -1.17 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.89 -0.95 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.68 -0.90 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.54 -1.01 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.58 -0.80 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.62 -0.75 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.69 -0.78 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 9.81 -0.82 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 8.99 -0.77 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 8.24 -0.72 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 7.54 -0.69 50 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 6.90 -0.64 50 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.32 -0.60 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.77 -0.57 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 5.28 -0.52 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.82 -0.49 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.40 -0.46 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.02 -0.43 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.67 -0.40 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.64 -1.22 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 28.82 -1.39 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.10 -1.35 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.48 -1.29 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.92 -1.24 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.42 -1.22 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.05 -1.15 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.72 -1.13 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 18.47 -1.09 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.33 -1.03 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.24 -0.98 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 15.22 -0.93 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.23 -0.90 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 13.35 -0.85 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.52 -0.81 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 11.71 -0.80 51 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 10.93 -0.76 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.21 -0.72 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.53 -0.68 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.89 -0.65 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.30 -0.61 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.74 -0.59 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 7.01 -0.77 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.54 -0.73 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.11 -0.68 50 0 0 0
TOTAL CALL 628 13,881 +274
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 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 67 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 140 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 0.00 43 0 107 0
28MAY26 75.00 P 0.10 0.10 0.10 0.16 +0.03 43 1 364 0
28MAY26 77.50 P 0.39 0.57 0.39 0.53 +0.12 43 39 438 -23
28MAY26 80.00 P 0.56 1.28 0.56 1.28 +0.28 41 77 851 -48
28MAY26 82.50 P 0.98 1.88 0.92 2.65 +0.59 42 93 361 -2
28MAY26 85.00 P 1.80 1.80 1.80 4.49 +0.98 42 1 676 -1
28MAY26 87.50 P 0.00 0.00 0.00 6.69 +1.27 42 0 121 0
28MAY26 90.00 P 0.00 0.00 0.00 9.08 +1.46 43 0 173 0
28MAY26 92.50 P 0.00 0.00 0.00 11.55 +1.55 0 0 66 0
28MAY26 95.00 P 0.00 0.00 0.00 14.05 +1.59 0 0 106 0
28MAY26 97.50 P 0.00 0.00 0.00 16.55 +1.60 0 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 19.05 +1.60 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.55 +1.56 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.05 +1.60 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.55 +1.60 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.05 +1.60 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.57 +1.62 108 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.07 +1.62 115 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 45 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.30 +0.06 45 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.53 +0.08 45 0 215 0
29JUN26 70.00 P 0.00 0.00 0.00 0.84 +0.11 44 0 128 0
29JUN26 72.50 P 1.11 1.22 1.11 1.34 +0.19 44 5 177 +1
29JUN26 75.00 P 1.76 1.98 1.76 2.03 +0.29 44 4 569 +1
29JUN26 77.50 P 2.39 2.39 2.39 2.90 +0.36 43 1 512 +1
29JUN26 80.00 P 2.90 3.78 2.90 4.04 +0.52 44 6 463 0
29JUN26 82.50 P 0.00 0.00 0.00 5.49 +0.75 45 0 232 0
29JUN26 85.00 P 5.30 6.45 5.30 6.98 +0.77 45 38 478 -8
29JUN26 87.50 P 6.80 8.10 6.80 8.69 +0.92 44 16 210 0
29JUN26 90.00 P 0.00 0.00 0.00 10.58 +1.04 44 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 12.61 +1.14 44 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 14.76 +1.24 44 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 17.18 +1.45 48 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 19.49 +1.53 48 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 21.82 +1.41 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.22 +1.46 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.64 +1.64 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.05 +1.47 0 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.57 +1.61 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.07 +1.59 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.55 +1.60 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.05 +1.60 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.55 +1.57 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.05 +1.57 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 46.55 +1.60 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.05 +1.57 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.27 +0.04 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.44 +0.06 47 0 12 0
30JUL26 62.50 P 0.00 0.00 0.00 0.66 +0.09 46 0 18 0
30JUL26 65.00 P 0.74 0.74 0.74 1.00 +0.13 46 15 61 +15
30JUL26 67.50 P 0.00 0.00 0.00 1.45 +0.18 46 0 36 0
30JUL26 70.00 P 0.00 0.00 0.00 2.03 +0.26 46 0 48 0
30JUL26 72.50 P 0.00 0.00 0.00 2.74 +0.32 46 0 97 0
30JUL26 75.00 P 0.00 0.00 0.00 3.59 +0.38 46 0 76 0
30JUL26 77.50 P 4.04 4.04 4.04 4.59 +0.45 46 8 61 +8
30JUL26 80.00 P 0.00 0.00 0.00 5.77 +0.51 45 0 130 0
30JUL26 82.50 P 6.30 6.30 6.30 7.21 +0.71 46 15 70 +4
30JUL26 85.00 P 0.00 0.00 0.00 8.73 +0.77 46 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 10.44 +0.87 47 0 76 0
30JUL26 90.00 P 0.00 0.00 0.00 12.17 +0.70 47 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 14.03 +0.71 47 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 16.26 +1.14 49 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 18.35 +1.02 49 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 20.49 +1.23 50 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 22.69 +1.27 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.93 +1.30 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.22 +1.33 50 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.55 +1.37 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.92 +1.42 51 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.28 +1.42 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.67 +0.09 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.97 +0.11 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.32 +0.10 48 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 1.82 +0.20 48 0 26 0
28AUG26 67.50 P 0.00 0.00 0.00 2.42 +0.27 48 0 2 0
28AUG26 70.00 P 2.78 2.78 2.78 3.12 +0.31 48 1 21 +1
28AUG26 72.50 P 3.60 3.60 3.60 3.95 +0.36 48 19 19 +17
28AUG26 75.00 P 4.55 4.55 4.55 4.92 +0.46 47 1 1 +1
28AUG26 77.50 P 0.00 0.00 0.00 5.99 +0.50 47 0 27 0
28AUG26 80.00 P 0.00 0.00 0.00 7.23 +0.54 47 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 8.63 +0.62 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.18 +0.80 48 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 11.84 +0.82 48 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 13.60 +0.89 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.45 +0.82 49 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 17.47 +0.99 50 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 19.46 +1.05 50 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 21.52 +1.10 51 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 23.63 +1.01 51 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 25.79 +1.16 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.99 +1.20 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.23 +1.07 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.50 +1.24 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.80 +1.25 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 +0.07 49 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 0.82 +0.11 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.14 +0.14 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.50 +0.16 48 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.01 +0.16 48 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.60 +0.28 48 0 4 0
29SEP26 67.50 P 0.00 0.00 0.00 3.27 +0.29 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.10 +0.39 48 0 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 4.99 +0.43 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.02 +0.49 48 0 35 0
29SEP26 77.50 P 0.00 0.00 0.00 7.15 +0.56 48 0 37 0
29SEP26 80.00 P 7.46 7.46 7.46 8.42 +0.56 48 1 709 -1
29SEP26 82.50 P 0.00 0.00 0.00 9.84 +0.67 48 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 11.38 +0.69 48 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 13.02 +0.82 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.75 +0.88 49 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 16.65 +1.03 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.54 +0.95 50 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 20.49 +1.02 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.48 +0.99 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.54 +1.23 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.63 +1.27 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.76 +1.30 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.92 +0.97 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.11 +1.33 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.40 +1.23 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.67 +1.21 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.95 +1.21 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.27 +1.22 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.64 +1.28 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.03 +1.32 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.41 +1.32 52 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.52 +0.15 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.95 +0.15 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.43 +0.20 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.02 +0.24 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.72 +0.27 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.48 +0.33 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.36 +0.36 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.29 +0.42 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.35 +0.47 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 8.50 +0.55 48 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 9.68 +0.56 48 0 49 0
30DEC26 80.00 P 10.45 10.45 10.45 11.01 +0.60 48 1 16 -1
30DEC26 82.50 P 0.00 0.00 0.00 12.44 +0.60 48 0 26 0
30DEC26 85.00 P 13.16 13.16 13.16 13.96 +0.65 48 22 51 0
30DEC26 87.50 P 0.00 0.00 0.00 15.57 +0.71 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.25 +0.75 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 19.00 +0.85 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.89 +0.88 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.77 +0.92 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.68 +1.00 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.63 +1.10 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.64 +1.03 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.67 +0.88 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.74 +0.92 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 34.83 +1.23 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.98 +0.96 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.15 +0.99 51 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 3.14 +0.30 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.72 +0.28 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.44 +0.28 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.25 +0.36 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.15 +0.37 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.08 +0.40 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.17 +0.48 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.26 +0.48 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.44 +0.57 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.72 +0.54 48 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 13.09 +0.58 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.55 +0.70 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.07 +0.73 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.60 +0.74 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.26 +0.74 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 20.96 +0.80 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.81 +0.87 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.63 +0.97 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.49 +0.89 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 28.38 +0.90 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.31 +1.01 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.29 +1.08 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.29 +1.06 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 36.33 +0.99 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.39 +0.86 50 0 0 0
TOTAL PUT 364 12,311 -35
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$ 121.70
22MAY26 95.00 C 0.00 0.00 0.00 26.70 -1.93 0 0 0 -25
22MAY26 97.50 C 0.00 0.00 0.00 24.20 -1.93 0 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 21.70 -1.81 0 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 19.20 -1.81 0 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 16.70 -1.81 0 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 14.20 -1.81 0 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 11.70 -1.81 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 9.20 -1.81 0 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 6.70 -1.81 0 0 0 -30
22MAY26 117.50 C 4.50 4.52 4.50 4.20 -1.82 0 40 0 -30
22MAY26 120.00 C 1.59 2.04 1.51 1.70 -2.01 0 97 0 -36
22MAY26 122.50 C 0.75 0.75 0.04 0.00 -1.67 0 147 195 +21
22MAY26 125.00 C 0.06 0.06 0.02 0.00 -0.48 0 7 172 +3
22MAY26 127.50 C 0.02 0.02 0.01 0.00 -0.08 0 14 173 -2
22MAY26 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 18 324 0
22MAY26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,086 0
22MAY26 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 516 0
22MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
22MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
22MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
22MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
22MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
22MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
22MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 66.72 -1.91 0 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 64.22 -1.88 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 61.73 -1.88 175 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 59.23 -1.80 162 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 56.73 -1.80 148 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 54.23 -1.80 133 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 51.73 -1.80 107 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 49.23 -1.81 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 46.73 -1.81 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 44.23 -1.81 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 41.73 -1.81 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 39.24 -1.88 100 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.74 -1.80 91 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.24 -1.80 82 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.74 -1.89 72 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.24 -1.89 61 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.74 -1.89 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.24 -1.90 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 21.74 -1.81 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 19.24 -1.81 0 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 16.74 -2.11 0 0 1,729 0
28MAY26 107.50 C 0.00 0.00 0.00 14.25 -1.80 34 0 732 0
28MAY26 110.00 C 0.00 0.00 0.00 11.75 -1.81 28 0 1,156 0
28MAY26 112.50 C 0.00 0.00 0.00 9.28 -1.81 29 0 1,177 0
28MAY26 115.00 C 0.00 0.00 0.00 6.87 -1.81 29 0 4,741 0
28MAY26 117.50 C 5.50 5.50 4.40 4.66 -1.76 29 145 1,089 +135
28MAY26 120.00 C 3.27 3.27 2.55 2.73 -1.62 27 455 2,631 +136
28MAY26 122.50 C 1.98 1.98 1.30 1.48 -1.22 29 226 1,032 -1
28MAY26 125.00 C 0.82 0.82 0.58 0.63 -0.98 28 109 2,338 +89
28MAY26 127.50 C 0.46 0.46 0.28 0.25 -0.58 29 261 1,700 -75
28MAY26 130.00 C 0.30 0.30 0.12 0.08 -0.30 29 183 1,813 +45
28MAY26 132.50 C 0.10 0.10 0.08 0.02 -0.13 29 21 1,000 0
28MAY26 135.00 C 0.10 0.10 0.06 0.01 -0.05 32 45 914 +7
28MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 432 0
28MAY26 140.00 C 0.05 0.05 0.05 0.01 0.00 41 1 504 -1
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 694 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 214 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 178 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 21.75 - 38 0 0 -
29MAY26 102.50 C 0.00 0.00 0.00 19.25 -1.81 0 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 16.75 -2.10 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 14.26 -1.81 33 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 11.77 -1.81 31 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 9.31 -1.82 30 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 6.94 -1.82 29 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 4.79 -1.76 29 0 0 0
29MAY26 120.00 C 3.43 3.43 3.37 3.01 -1.69 30 60 90 +60
29MAY26 122.50 C 2.34 2.34 1.53 1.63 -1.40 29 123 194 +62
29MAY26 125.00 C 1.29 1.29 0.75 0.83 -0.92 30 55 439 +19
29MAY26 127.50 C 0.39 0.40 0.39 0.35 -0.67 30 27 163 +15
29MAY26 130.00 C 0.00 0.00 0.00 0.13 -0.38 30 0 220 0
29MAY26 132.50 C 0.00 0.00 0.00 0.04 -0.20 29 0 132 0
29MAY26 135.00 C 0.00 0.00 0.00 0.02 -0.08 32 0 224 0
29MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 1 0
29MAY26 140.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
29MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 66.85 -1.84 71 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 64.36 -1.74 74 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 61.86 -1.75 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 59.37 -1.74 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 56.88 -1.75 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.38 -1.76 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.89 -1.76 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.40 -1.76 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.90 -1.91 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.41 -1.91 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.92 -1.88 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.42 -1.81 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.93 -1.81 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.43 -1.84 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.94 -1.91 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 29.49 -1.91 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 27.09 -1.88 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.63 -1.91 37 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 22.09 -2.32 32 0 3,035 0
29JUN26 102.50 C 0.00 0.00 0.00 19.69 -2.44 31 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 17.36 -1.78 31 0 3,052 0
29JUN26 107.50 C 0.00 0.00 0.00 15.11 -1.75 31 0 1,549 0
29JUN26 110.00 C 13.00 13.00 13.00 12.98 -1.71 31 2 2,724 0
29JUN26 112.50 C 11.00 11.00 11.00 10.99 -1.64 32 8 3,880 -8
29JUN26 115.00 C 0.00 0.00 0.00 9.16 -1.56 32 0 2,569 0
29JUN26 117.50 C 0.00 0.00 0.00 7.50 -1.66 31 0 2,369 0
29JUN26 120.00 C 6.75 6.75 5.88 6.17 -1.38 32 244 2,973 +154
29JUN26 122.50 C 4.78 4.94 4.75 4.75 -1.45 31 62 1,667 +32
29JUN26 125.00 C 3.87 4.06 3.55 3.73 -1.08 32 2,019 9,245 +998
29JUN26 127.50 C 3.09 3.18 3.02 2.94 -0.89 32 97 1,239 +4
29JUN26 130.00 C 2.39 2.39 2.17 2.20 -0.84 32 89 2,714 +18
29JUN26 132.50 C 1.97 1.97 1.90 1.63 -0.70 32 14 1,489 0
29JUN26 135.00 C 1.47 1.47 1.32 1.18 -0.57 32 82 1,102 +4
29JUN26 137.50 C 1.09 1.09 1.03 0.84 -0.46 32 61 938 -22
29JUN26 140.00 C 0.85 0.85 0.85 0.59 -0.36 32 1 3,935 -1
29JUN26 142.50 C 0.73 0.73 0.73 0.41 -0.28 32 10 502 0
29JUN26 145.00 C 0.00 0.00 0.00 0.28 -0.21 32 0 510 0
29JUN26 147.50 C 0.00 0.00 0.00 0.19 -0.15 32 0 2,194 0
29JUN26 150.00 C 0.00 0.00 0.00 0.12 -0.12 32 0 632 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 -0.08 32 0 288 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 -0.06 32 0 382 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 320 0
29JUN26 160.00 C 0.21 0.21 0.21 0.02 -0.03 32 1 348 -1
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 706 0
30JUL26 57.50 C 0.00 0.00 0.00 64.36 -2.03 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 61.86 -2.05 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 59.37 -2.06 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 56.88 -2.07 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 54.38 -2.09 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 51.89 -2.10 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 49.40 -2.11 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 46.90 -2.14 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 44.62 -1.96 42 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 41.95 -1.96 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 39.51 -1.72 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 37.08 -1.66 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 34.65 -2.01 29 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.23 -1.62 33 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.82 -2.00 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.42 -1.55 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.07 -1.48 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.80 -1.61 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.59 -1.76 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.47 -1.73 33 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 16.45 -1.69 33 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 14.54 -1.65 33 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 12.75 -1.59 33 0 208 0
30JUL26 115.00 C 0.00 0.00 0.00 11.10 -1.53 33 0 264 0
30JUL26 117.50 C 9.79 9.79 9.79 9.53 -1.51 33 19 1,986 -19
30JUL26 120.00 C 8.75 8.75 8.12 8.31 -1.26 34 90 419 0
30JUL26 122.50 C 0.00 0.00 0.00 7.02 -1.27 33 0 548 0
30JUL26 125.00 C 0.00 0.00 0.00 5.97 -1.14 33 0 506 0
30JUL26 127.50 C 5.14 5.36 5.14 5.05 -0.92 34 20 814 0
30JUL26 130.00 C 0.00 0.00 0.00 4.22 -0.87 34 0 236 0
30JUL26 132.50 C 0.00 0.00 0.00 3.48 -0.90 34 0 245 0
30JUL26 135.00 C 3.06 3.06 3.06 2.85 -0.81 34 10 474 +10
30JUL26 137.50 C 2.55 2.55 2.55 2.32 -0.71 34 30 171 0
30JUL26 140.00 C 2.19 2.19 2.19 1.87 -0.62 33 1 176 0
30JUL26 142.50 C 1.75 1.85 1.75 1.50 -0.54 33 254 924 +92
30JUL26 145.00 C 1.54 1.62 1.54 1.19 -0.47 33 149 227 +96
30JUL26 147.50 C 1.31 1.38 1.31 0.94 -0.40 33 237 321 +130
30JUL26 150.00 C 0.00 0.00 0.00 0.74 -0.34 33 0 48 0
30JUL26 152.50 C 0.00 0.00 0.00 0.58 -0.28 33 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.45 -0.24 33 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.35 -0.19 33 0 40 0
30JUL26 160.00 C 0.63 0.63 0.63 0.27 -0.16 33 50 66 -4
30JUL26 162.50 C 0.00 0.00 0.00 0.21 -0.13 33 0 68 0
30JUL26 165.00 C 0.00 0.00 0.00 0.16 -0.10 33 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.12 -0.08 33 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.09 -0.07 33 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 64.40 -2.15 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 61.92 -2.16 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 59.45 -2.16 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 56.99 -2.15 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 54.54 -2.21 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 52.09 -2.21 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 49.66 -1.85 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 47.23 -1.81 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 44.81 -1.77 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 42.39 -1.52 39 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 39.98 -1.48 39 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 37.57 -1.51 38 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 35.18 -1.48 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 32.82 -1.50 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.48 -1.46 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.20 -1.45 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.98 -1.39 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.86 -1.69 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.82 -1.66 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.87 -1.62 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.01 -1.58 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 16.26 -1.52 36 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 14.62 -1.46 36 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 13.08 -1.40 36 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 11.65 -1.34 36 0 71 0
28AUG26 120.00 C 10.94 10.94 10.94 10.36 -1.32 36 30 206 +30
28AUG26 122.50 C 9.59 9.59 9.57 9.19 -1.32 36 31 93 +29
28AUG26 125.00 C 0.00 0.00 0.00 8.13 -1.13 36 0 124 0
28AUG26 127.50 C 0.00 0.00 0.00 7.18 -1.14 36 0 124 0
28AUG26 130.00 C 0.00 0.00 0.00 6.32 -1.01 36 0 83 0
28AUG26 132.50 C 0.00 0.00 0.00 5.51 -0.91 36 0 73 0
28AUG26 135.00 C 4.90 4.90 4.90 4.77 -0.84 36 10 87 0
28AUG26 137.50 C 0.00 0.00 0.00 4.12 -0.76 36 0 102 0
28AUG26 140.00 C 3.84 3.84 3.84 3.54 -0.70 36 1 46 +1
28AUG26 142.50 C 0.00 0.00 0.00 3.03 -0.64 36 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 2.59 -0.57 36 0 119 0
28AUG26 147.50 C 0.00 0.00 0.00 2.21 -0.51 36 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 1.87 -0.46 36 0 110 0
28AUG26 152.50 C 2.07 2.07 2.06 1.58 -0.41 36 46 150 +46
28AUG26 155.00 C 1.74 1.74 1.74 1.34 -0.36 36 2 64 -2
28AUG26 157.50 C 0.00 0.00 0.00 1.12 -0.32 36 0 36 0
28AUG26 160.00 C 0.00 0.00 0.00 0.94 -0.28 36 0 35 0
28AUG26 162.50 C 1.30 1.30 1.30 0.79 -0.24 36 6 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.66 -0.21 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.55 -0.18 36 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.46 -0.16 36 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 0.38 -0.14 36 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.31 -0.12 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 66.99 -2.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 64.53 -2.06 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 62.08 -2.06 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.65 -2.06 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.21 -1.93 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.80 -1.95 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.39 -1.91 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.99 -1.52 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.57 -1.49 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.17 -1.48 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.78 -1.48 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.39 -1.48 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.02 -1.48 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.69 -1.47 37 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 33.39 -1.44 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.35 -1.19 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 28.94 -1.40 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 26.81 -1.47 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 24.75 -1.48 36 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 22.85 -1.68 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 21.00 -1.64 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 19.23 -1.61 36 0 923 0
29SEP26 110.00 C 17.74 17.74 17.74 17.51 -1.66 36 30 2,255 -30
29SEP26 112.50 C 0.00 0.00 0.00 15.98 -1.52 36 2 629 0
29SEP26 115.00 C 0.00 0.00 0.00 14.50 -1.47 36 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 13.12 -1.41 36 0 1,506 0
29SEP26 120.00 C 0.00 0.00 0.00 11.84 -1.36 36 2 3,479 0
29SEP26 122.50 C 0.00 0.00 0.00 10.68 -1.42 36 0 691 0
29SEP26 125.00 C 0.00 0.00 0.00 9.62 -1.35 36 2 1,208 +2
29SEP26 127.50 C 0.00 0.00 0.00 8.72 -1.14 36 0 374 0
29SEP26 130.00 C 0.00 0.00 0.00 7.84 -1.07 37 0 1,372 0
29SEP26 132.50 C 0.00 0.00 0.00 6.98 -1.03 37 2 694 -2
29SEP26 135.00 C 0.00 0.00 0.00 6.19 -1.00 36 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.48 -0.93 36 0 252 0
29SEP26 140.00 C 5.10 5.23 5.10 4.84 -0.86 36 2 1,157 -2
29SEP26 142.50 C 0.00 0.00 0.00 4.26 -0.80 36 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 3.75 -0.74 36 0 547 0
29SEP26 147.50 C 0.00 0.00 0.00 3.29 -0.68 36 0 480 0
29SEP26 150.00 C 3.50 3.50 3.50 2.88 -0.62 36 1 558 -1
29SEP26 152.50 C 0.00 0.00 0.00 2.44 -0.65 36 0 116 0
29SEP26 155.00 C 2.58 2.58 2.58 2.13 -0.51 36 2 176 +2
29SEP26 157.50 C 0.00 0.00 0.00 1.85 -0.47 36 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.61 -0.42 36 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.40 -0.38 36 0 147 0
29SEP26 165.00 C 1.87 1.87 1.87 1.21 -0.34 36 2 284 0
29SEP26 167.50 C 0.00 0.00 0.00 1.05 -0.30 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.90 -0.28 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.78 -0.25 36 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.69 -0.23 36 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.58 -0.20 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.49 -0.18 36 0 11 0
29SEP26 182.50 C 1.03 1.03 1.03 0.44 -0.16 36 60 154 -12
29SEP26 185.00 C 0.00 0.00 0.00 0.36 -0.14 36 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 68.04 -1.93 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 65.44 -1.47 51 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 63.08 -1.67 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 60.70 -2.15 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.33 -2.15 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 55.97 -2.15 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.60 -1.73 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.25 -2.15 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.91 -1.46 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.60 -1.71 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.32 -2.13 42 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 42.06 -2.12 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.86 -1.38 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 37.70 -1.36 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.59 -1.36 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 33.54 -1.53 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 31.55 -1.60 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 29.62 -1.56 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 27.77 -1.52 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 25.98 -1.47 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 24.44 -1.30 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 22.56 -1.58 37 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 21.05 -1.54 37 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 19.60 -1.51 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 18.24 -2.05 37 0 1,723 0
30DEC26 117.50 C 17.16 17.16 17.16 17.18 -1.18 37 60 365 +29
30DEC26 120.00 C 0.00 0.00 0.00 15.91 -1.36 37 0 491 0
30DEC26 122.50 C 14.71 14.71 14.71 14.71 -1.38 37 1 249 0
30DEC26 125.00 C 13.68 13.68 13.68 13.73 -1.25 37 30 2,438 +28
30DEC26 127.50 C 0.00 0.00 0.00 12.80 -1.14 38 0 135 0
30DEC26 130.00 C 11.70 11.70 11.70 11.85 -1.13 38 15 1,304 +15
30DEC26 132.50 C 0.00 0.00 0.00 10.93 -1.15 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 10.07 -1.14 38 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 9.27 -1.09 37 0 241 0
30DEC26 140.00 C 9.04 9.04 9.04 8.52 -1.04 37 30 276 +30
30DEC26 142.50 C 0.00 0.00 0.00 7.83 -0.99 37 0 272 0
30DEC26 145.00 C 7.62 7.62 7.62 7.19 -0.94 37 1 148 +1
30DEC26 147.50 C 0.00 0.00 0.00 6.59 -0.90 37 0 111 0
30DEC26 150.00 C 6.51 6.51 6.51 6.04 -0.86 37 2 224 0
30DEC26 152.50 C 0.00 0.00 0.00 5.53 -0.81 37 0 90 0
30DEC26 155.00 C 5.40 5.40 5.40 5.06 -0.77 37 5 45 0
30DEC26 157.50 C 0.00 0.00 0.00 4.50 -0.85 37 0 59 0
30DEC26 160.00 C 0.00 0.00 0.00 4.11 -0.81 37 0 156 0
30DEC26 162.50 C 0.00 0.00 0.00 3.75 -0.76 37 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 3.43 -0.70 37 0 210 0
30DEC26 167.50 C 4.00 4.00 4.00 3.12 -0.67 37 12 13 +12
30DEC26 170.00 C 3.70 3.82 3.70 2.85 -0.62 37 15 124 +15
30DEC26 172.50 C 0.00 0.00 0.00 2.60 -0.58 37 0 6 0
30DEC26 175.00 C 3.25 3.25 3.25 2.36 -0.55 37 10 1,017 0
30DEC26 177.50 C 3.20 3.20 3.20 2.15 -0.51 37 5 1,332 0
30DEC26 180.00 C 0.00 0.00 0.00 1.96 -0.47 37 0 65 0
30DEC26 182.50 C 0.00 0.00 0.00 1.78 -0.38 37 0 29 0
30DEC26 185.00 C 0.00 0.00 0.00 1.62 -0.35 37 0 210 0
30MAR27 55.00 C 0.00 0.00 0.00 68.91 -1.73 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 66.57 -1.73 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.23 -1.73 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 61.89 -1.73 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.56 -1.74 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 57.25 -1.74 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.95 -1.74 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.68 -1.73 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.43 -1.83 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.23 -1.82 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.06 -1.81 43 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 43.93 -1.79 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.86 -1.78 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.82 -1.77 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.84 -1.76 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.92 -1.73 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 34.06 -1.71 39 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 32.25 -1.68 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 30.51 -1.66 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 28.84 -1.63 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 27.24 -1.58 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 25.69 -1.54 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 24.24 -1.51 38 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 22.82 -1.28 38 2 56 +2
30MAR27 115.00 C 0.00 0.00 0.00 21.51 -1.29 38 0 120 0
30MAR27 117.50 C 0.00 0.00 0.00 20.34 -0.97 38 0 180 0
30MAR27 120.00 C 19.36 19.36 19.36 19.23 -1.32 38 30 191 -30
30MAR27 122.50 C 18.20 18.20 17.86 18.12 -1.27 38 2 37 +1
30MAR27 125.00 C 17.15 17.15 17.15 17.08 -1.12 38 2 180 +2
30MAR27 127.50 C 0.00 0.00 0.00 16.11 -1.05 38 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 15.16 -1.02 38 0 129 0
30MAR27 132.50 C 0.00 0.00 0.00 14.26 -1.01 38 2 73 +2
30MAR27 135.00 C 0.00 0.00 0.00 13.40 -0.94 38 0 199 0
30MAR27 137.50 C 0.00 0.00 0.00 12.56 -0.91 38 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 11.77 -0.87 38 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 11.02 -0.84 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 10.32 -0.80 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.66 -0.76 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 9.04 -0.72 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 8.45 -0.70 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.90 -0.66 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 7.39 -0.62 38 0 1 0
30MAR27 160.00 C 7.55 7.55 7.55 6.70 -0.80 38 1 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.26 -0.76 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 5.84 -0.72 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.46 -0.67 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.09 -0.64 38 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 4.75 -0.61 38 0 0 0
30MAR27 175.00 C 5.38 5.38 5.38 4.43 -0.58 38 1 52 +1
TOTAL CALL 6,042 141,672 +2,044
22MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
22MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
22MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
22MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
22MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
22MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
22MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
22MAY26 117.50 P 0.04 0.04 0.04 0.00 -0.01 0 2 50 -2
22MAY26 120.00 P 0.08 0.08 0.03 0.00 -0.11 0 34 339 -49
22MAY26 122.50 P 0.88 1.34 0.48 0.80 +0.17 0 342 0 -1,011
22MAY26 125.00 P 3.00 3.65 2.71 3.30 +1.38 0 351 0 -392
22MAY26 127.50 P 5.80 6.30 5.43 5.80 +1.72 0 32 0 -334
22MAY26 130.00 P 0.00 0.00 0.00 8.30 +1.80 0 0 0 -179
22MAY26 132.50 P 0.00 0.00 0.00 10.80 +1.80 0 0 0 -58
22MAY26 135.00 P 0.00 0.00 0.00 13.30 +1.80 0 0 0 0
22MAY26 137.50 P 0.00 0.00 0.00 15.80 +1.80 0 0 0 0
22MAY26 140.00 P 0.00 0.00 0.00 18.30 +1.80 0 0 0 0
22MAY26 142.50 P 0.00 0.00 0.00 20.80 +1.80 0 0 0 0
22MAY26 145.00 P 0.00 0.00 0.00 23.30 +1.80 0 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 25.80 +1.80 0 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 28.30 +1.80 0 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 30.80 +1.80 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 141 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 132 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 124 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 261 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 108 0 245 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 619 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 847 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,799 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,965 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.04 0.05 0.04 0.01 0.00 44 18 1,958 -12
28MAY26 107.50 P 0.04 0.04 0.04 0.01 0.00 38 40 2,025 +40
28MAY26 110.00 P 0.08 0.08 0.08 0.01 0.00 31 20 5,843 0
28MAY26 112.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 1,615 0
28MAY26 115.00 P 0.23 0.27 0.23 0.13 0.00 29 33 3,779 +30
28MAY26 117.50 P 0.55 0.59 0.40 0.41 +0.04 29 43 1,476 +1
28MAY26 120.00 P 1.05 1.09 0.96 1.03 +0.16 28 487 1,944 -211
28MAY26 122.50 P 2.01 2.60 1.98 2.21 +0.44 28 252 1,443 -86
28MAY26 125.00 P 4.11 4.11 3.43 3.92 +0.92 29 139 3,072 -10
28MAY26 127.50 P 6.00 6.00 6.00 6.00 +1.28 29 13 929 -13
28MAY26 130.00 P 0.00 0.00 0.00 8.34 +1.52 28 0 921 0
28MAY26 132.50 P 10.94 10.94 10.94 10.80 +1.69 0 1 1,325 -1
28MAY26 135.00 P 13.40 13.40 13.40 13.30 +1.78 0 2 32 0
28MAY26 137.50 P 15.80 15.80 15.80 15.80 +1.80 0 1 120 -1
28MAY26 140.00 P 0.00 0.00 0.00 18.30 +1.80 0 0 5 0
28MAY26 142.50 P 0.00 0.00 0.00 20.80 +1.80 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.30 +1.80 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.06 +2.06 89 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 28.56 +2.06 95 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 31.06 +2.06 101 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 33.56 +2.06 107 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 36.06 +2.06 113 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 38.56 +2.06 118 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 41.06 +2.06 124 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 43.56 +2.01 129 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 46.06 +1.94 134 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 48.55 +2.05 138 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 51.06 +2.06 144 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 53.55 +2.05 147 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29MAY26 112.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
29MAY26 115.00 P 0.32 0.32 0.32 0.19 -0.01 30 1 67 0
29MAY26 117.50 P 0.62 0.79 0.54 0.54 +0.05 29 26 68 +9
29MAY26 120.00 P 1.18 1.37 1.18 1.20 +0.14 29 210 197 +140
29MAY26 122.50 P 2.39 2.66 2.07 2.43 +0.52 30 120 187 +22
29MAY26 125.00 P 4.01 4.17 4.01 4.17 +0.97 31 19 224 +8
29MAY26 127.50 P 0.00 0.00 0.00 6.09 +1.19 29 0 98 0
29MAY26 130.00 P 0.00 0.00 0.00 8.38 +1.44 29 0 60 0
29MAY26 132.50 P 0.00 0.00 0.00 10.81 +1.63 29 0 0 0
29MAY26 135.00 P 0.00 0.00 0.00 13.30 +1.75 0 0 0 0
29MAY26 137.50 P 0.00 0.00 0.00 15.80 +1.79 0 0 0 0
29MAY26 140.00 P 0.00 0.00 0.00 18.30 +1.80 0 0 0 0
29MAY26 142.50 P 0.00 0.00 0.00 20.80 +1.80 0 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 23.30 +1.80 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 26.07 +1.72 83 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 28.56 +2.06 88 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6,654 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 957 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 33 0 1,568 0
29JUN26 95.00 P 0.21 0.21 0.21 0.03 0.00 32 8 5,691 +8
29JUN26 97.50 P 0.00 0.00 0.00 0.06 0.00 32 0 1,847 0
29JUN26 100.00 P 0.33 0.33 0.33 0.12 0.00 32 10 3,948 0
29JUN26 102.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 3,927 0
29JUN26 105.00 P 0.66 0.66 0.62 0.39 +0.03 32 45 4,568 +35
29JUN26 107.50 P 0.89 0.89 0.79 0.64 +0.05 32 135 4,519 -60
29JUN26 110.00 P 1.25 1.30 1.08 1.01 +0.10 32 105 5,913 +31
29JUN26 112.50 P 1.66 1.80 1.55 1.53 +0.16 32 414 5,269 +408
29JUN26 115.00 P 2.16 2.49 2.08 2.22 +0.25 32 225 5,296 +31
29JUN26 117.50 P 3.10 3.23 2.95 3.04 +0.33 32 133 3,650 +131
29JUN26 120.00 P 4.16 4.30 3.90 4.17 +0.47 32 2,082 5,305 +2,030
29JUN26 122.50 P 5.60 5.60 5.60 5.33 +0.51 32 1 2,520 +1
29JUN26 125.00 P 7.01 7.01 6.95 6.82 +0.80 32 232 1,659 +9
29JUN26 127.50 P 0.00 0.00 0.00 8.36 +0.79 32 0 808 0
29JUN26 130.00 P 0.00 0.00 0.00 10.03 +0.86 31 0 1,694 0
29JUN26 132.50 P 0.00 0.00 0.00 12.09 +1.22 31 0 413 0
29JUN26 135.00 P 14.00 14.00 14.00 14.17 +1.27 32 2 483 +2
29JUN26 137.50 P 16.20 16.20 16.20 16.36 +1.39 32 1 327 0
29JUN26 140.00 P 0.00 0.00 0.00 18.64 +1.49 32 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 20.98 +1.56 31 0 325 0
29JUN26 145.00 P 23.93 23.93 23.93 23.53 +1.79 35 60 362 +60
29JUN26 147.50 P 0.00 0.00 0.00 26.08 +1.73 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 28.62 +1.98 42 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 31.06 +2.01 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 33.56 +2.06 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 36.06 +2.06 49 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 38.56 +2.06 51 0 2,232 0
29JUN26 162.50 P 0.00 0.00 0.00 41.06 +2.06 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 43.56 +2.01 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 46.06 +1.94 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 48.55 +2.05 59 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 51.06 +2.06 62 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 53.55 +2.05 64 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 55.84 +1.84 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 58.34 +1.84 59 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 60.80 +1.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.34 +1.84 62 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 0.07 0.07 0.07 0.01 0.00 47 9 9 +9
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 72.50 P 0.10 0.10 0.10 0.01 0.00 42 7 7 +7
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 90.00 P 0.31 0.35 0.31 0.10 0.00 33 27 192 +6
30JUL26 92.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 241 0
30JUL26 95.00 P 0.51 0.51 0.51 0.27 0.00 33 4 152 0
30JUL26 97.50 P 0.00 0.00 0.00 0.43 +0.02 33 0 238 0
30JUL26 100.00 P 0.00 0.00 0.00 0.64 +0.04 33 0 220 0
30JUL26 102.50 P 0.00 0.00 0.00 0.92 +0.05 33 0 821 0
30JUL26 105.00 P 1.43 1.45 1.41 1.29 +0.07 33 69 759 +7
30JUL26 107.50 P 1.85 1.85 1.84 1.78 +0.11 33 19 448 +7
30JUL26 110.00 P 2.39 2.40 2.39 2.31 +0.15 33 7 555 +2
30JUL26 112.50 P 2.99 2.99 2.99 3.00 +0.25 33 22 624 0
30JUL26 115.00 P 3.90 3.90 3.90 3.80 +0.30 33 1 2,944 0
30JUL26 117.50 P 0.00 0.00 0.00 4.78 +0.41 33 0 659 0
30JUL26 120.00 P 5.76 5.76 5.76 5.91 +0.45 33 1 300 -1
30JUL26 122.50 P 7.03 7.03 7.03 7.20 +0.54 33 60 354 +60
30JUL26 125.00 P 8.41 8.55 8.33 8.65 +0.67 33 54 122 -18
30JUL26 127.50 P 0.00 0.00 0.00 10.19 +0.87 33 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 11.86 +0.79 33 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 13.63 +0.92 33 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 15.54 +1.06 33 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 17.53 +1.13 33 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 19.61 +1.23 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 21.77 +1.31 33 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 24.53 +1.92 38 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 26.80 +1.70 38 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 29.11 +1.75 39 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 31.45 +1.32 39 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 33.81 +1.52 40 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.21 +1.55 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 38.65 +1.63 41 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.09 +1.41 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 43.58 +1.70 44 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 46.06 +1.71 45 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 48.56 +2.06 47 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 51.06 +2.06 48 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 53.56 +2.06 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
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 44 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 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.28 +0.03 36 0 30 0
28AUG26 90.00 P 0.72 0.72 0.72 0.42 +0.03 36 10 75 +10
28AUG26 92.50 P 0.00 0.00 0.00 0.60 +0.04 36 0 95 0
28AUG26 95.00 P 0.00 0.00 0.00 0.84 +0.07 36 0 161 0
28AUG26 97.50 P 1.31 1.32 1.31 1.13 +0.08 36 7 37 +7
28AUG26 100.00 P 1.59 1.59 1.59 1.52 +0.11 36 1 3,184 +1
28AUG26 102.50 P 0.00 0.00 0.00 1.98 +0.16 36 0 73 0
28AUG26 105.00 P 0.00 0.00 0.00 2.50 +0.17 36 0 137 0
28AUG26 107.50 P 0.00 0.00 0.00 3.11 +0.24 36 0 88 0
28AUG26 110.00 P 0.00 0.00 0.00 3.80 +0.25 36 0 95 0
28AUG26 112.50 P 4.58 4.58 4.58 4.59 +0.34 35 30 72 +7
28AUG26 115.00 P 0.00 0.00 0.00 5.53 +0.38 35 0 106 0
28AUG26 117.50 P 0.00 0.00 0.00 6.60 +0.50 35 0 104 0
28AUG26 120.00 P 0.00 0.00 0.00 7.80 +0.60 35 0 101 0
28AUG26 122.50 P 0.00 0.00 0.00 9.10 +0.68 36 0 99 0
28AUG26 125.00 P 10.43 10.43 10.43 10.53 +0.77 36 45 215 0
28AUG26 127.50 P 0.00 0.00 0.00 12.06 +0.91 36 0 336 0
28AUG26 130.00 P 13.52 13.52 13.52 13.77 +1.08 36 2 249 -2
28AUG26 132.50 P 0.00 0.00 0.00 15.37 +1.11 36 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 17.15 +1.00 36 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 19.03 +1.09 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 20.98 +1.15 36 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.99 +1.21 36 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 25.62 +1.83 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 27.78 +1.63 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.98 +1.68 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.94 +1.46 38 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 34.19 +1.48 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.49 +1.14 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.81 +0.89 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 41.16 +1.21 38 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 43.83 +1.53 41 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 46.23 +1.54 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 48.66 +1.57 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 51.11 +1.62 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 53.57 +1.67 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 0.00 36 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 0.00 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 0.00 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.19 0.00 36 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.28 +0.01 36 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 254 0
29SEP26 87.50 P 0.94 0.94 0.89 0.56 +0.02 36 40 828 +40
29SEP26 90.00 P 1.05 1.08 1.05 0.78 +0.03 36 4 3,816 -3
29SEP26 92.50 P 0.00 0.00 0.00 1.05 +0.06 36 0 1,841 0
29SEP26 95.00 P 1.59 1.59 1.59 1.38 +0.06 36 5 1,116 +5
29SEP26 97.50 P 0.00 0.00 0.00 1.77 +0.07 36 0 2,843 0
29SEP26 100.00 P 2.35 2.35 2.35 2.26 +0.11 36 6 8,274 0
29SEP26 102.50 P 2.88 2.88 2.88 2.79 +0.12 36 10 2,075 -10
29SEP26 105.00 P 0.00 0.00 0.00 3.39 +0.18 36 0 4,749 0
29SEP26 107.50 P 0.00 0.00 0.00 4.06 +0.24 36 0 2,765 0
29SEP26 110.00 P 4.76 4.76 4.76 4.82 +0.31 35 3 5,260 -3
29SEP26 112.50 P 0.00 0.00 0.00 5.71 +0.38 35 0 466 0
29SEP26 115.00 P 0.00 0.00 0.00 6.72 +0.42 35 0 1,288 0
29SEP26 117.50 P 7.83 7.83 7.83 7.84 +0.51 36 30 1,666 -30
29SEP26 120.00 P 8.80 9.19 8.80 9.19 +0.69 36 21 1,057 -7
29SEP26 122.50 P 0.00 0.00 0.00 10.37 +0.67 36 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 11.79 +0.76 36 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 13.29 +0.79 36 0 232 0
29SEP26 130.00 P 14.55 14.55 14.55 14.93 +0.81 36 30 389 +30
29SEP26 132.50 P 0.00 0.00 0.00 16.50 +0.74 36 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 18.28 +0.90 36 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 20.08 +0.91 36 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 21.97 +1.00 36 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 24.48 +1.17 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 26.34 +1.28 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 28.43 +1.39 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 30.57 +1.04 38 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 32.93 +1.63 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.13 +1.29 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.37 +1.34 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.63 +1.35 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.92 +1.39 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 44.23 +1.44 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 46.58 +1.48 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.94 +1.52 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 51.33 +1.53 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.57 +1.39 39 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.17 +1.59 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.62 +1.60 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.85 +1.43 39 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.56 +1.69 44 0 0 0
30DEC26 55.00 P 0.40 0.40 0.40 0.02 0.00 37 1 369 +1
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 0.00 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 0.00 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 0.00 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 0.00 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 0.00 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.35 +0.01 37 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.66 +0.03 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 0.83 +0.01 37 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.08 +0.03 37 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.36 +0.02 37 0 522 0
30DEC26 87.50 P 0.00 0.00 0.00 1.76 +0.05 37 0 135 0
30DEC26 90.00 P 2.48 2.48 2.48 2.16 +0.05 37 15 1,066 -15
30DEC26 92.50 P 0.00 0.00 0.00 2.57 +0.01 37 0 1,574 0
30DEC26 95.00 P 3.31 3.31 3.31 3.18 +0.09 37 2 1,247 0
30DEC26 97.50 P 3.85 3.85 3.85 3.79 +0.15 37 12 1,135 0
30DEC26 100.00 P 0.00 0.00 0.00 4.42 +0.15 37 0 2,012 0
30DEC26 102.50 P 5.15 5.15 5.15 5.15 +0.25 37 5 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 5.84 +0.23 37 0 1,477 0
30DEC26 107.50 P 0.00 0.00 0.00 6.67 +0.23 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 7.56 +0.24 36 0 1,504 0
30DEC26 112.50 P 0.00 0.00 0.00 8.57 +0.31 36 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 9.66 +0.34 36 0 1,998 0
30DEC26 117.50 P 0.00 0.00 0.00 10.85 +0.39 36 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 12.11 +0.46 36 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 13.46 +0.53 36 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 14.88 +0.58 36 0 2,291 0
30DEC26 127.50 P 0.00 0.00 0.00 16.43 +0.71 37 0 28 0
30DEC26 130.00 P 0.00 0.00 0.00 18.02 +0.73 37 0 1,098 0
30DEC26 132.50 P 0.00 0.00 0.00 19.68 +0.79 37 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 21.60 +1.04 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 23.38 +0.81 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 25.22 +0.86 38 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 27.11 +0.91 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.04 +0.95 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.01 +0.97 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.02 +1.01 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 35.07 +1.06 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.15 +1.09 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.26 +1.13 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.40 +1.12 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 43.57 +1.19 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.57 +1.04 39 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 47.78 +1.06 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.21 +1.28 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 52.47 +1.30 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 54.75 +1.34 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 56.84 +1.14 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.36 +1.37 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 61.69 +1.43 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.06 +1.19 40 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 +0.03 37 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.52 +0.04 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.68 +0.04 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.88 +0.07 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.11 +0.09 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.40 +0.10 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.75 +0.12 38 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 2.16 +0.15 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.49 +0.07 38 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 3.00 +0.13 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 3.53 +0.11 38 0 84 0
30MAR27 92.50 P 0.00 0.00 0.00 4.11 +0.14 38 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 4.79 +0.15 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 5.49 +0.14 38 0 215 0
30MAR27 100.00 P 6.20 6.20 6.20 6.24 +0.24 37 10 401 0
30MAR27 102.50 P 0.00 0.00 0.00 7.01 +0.27 37 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 7.86 +0.30 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 8.78 +0.30 37 0 176 0
30MAR27 110.00 P 9.80 9.80 9.80 9.78 +0.33 37 2 1,174 +2
30MAR27 112.50 P 0.00 0.00 0.00 10.90 +0.35 37 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 12.00 +0.38 37 0 757 0
30MAR27 117.50 P 0.00 0.00 0.00 13.23 +0.46 37 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 14.54 +0.49 37 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 15.87 +0.52 37 0 103 0
30MAR27 125.00 P 17.20 17.20 17.20 17.29 +0.68 37 2 90 0
30MAR27 127.50 P 0.00 0.00 0.00 18.74 +0.72 37 0 35 0
30MAR27 130.00 P 0.00 0.00 0.00 20.31 +0.64 37 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 21.94 +0.75 37 0 2 0
30MAR27 135.00 P 23.24 23.24 23.24 23.57 +0.72 37 30 30 +30
30MAR27 137.50 P 0.00 0.00 0.00 25.36 +0.57 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.13 +0.59 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 28.97 +0.66 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.84 +0.68 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.74 +0.72 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.67 +0.71 38 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 36.64 +0.92 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.66 +0.78 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.70 +0.82 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.76 +1.20 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.84 +1.21 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.95 +1.24 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.10 +1.28 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.26 +1.32 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 53.45 +1.35 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.63 +1.35 39 0 0 0
TOTAL PUT 6,242 211,772 +719
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$ 40.58
28MAY26 31.00 C 0.00 0.00 0.00 9.62 +0.34 98 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.59 +0.31 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.59 +0.31 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.59 +0.31 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.60 +0.30 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.60 +0.27 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.63 +0.21 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 2.70 +0.12 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 1.87 +0.06 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 1.22 +0.01 43 0 197 0
28MAY26 41.00 C 0.60 0.69 0.52 0.69 -0.08 42 53 179 -12
28MAY26 42.00 C 0.32 0.32 0.32 0.35 -0.11 41 6 201 +6
28MAY26 43.00 C 0.00 0.00 0.00 0.16 -0.09 41 0 343 0
28MAY26 44.00 C 0.08 0.08 0.08 0.07 -0.06 42 4 88 -2
28MAY26 45.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 202 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 185 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 178 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 264 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 236 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 732 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 409 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 189 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 69 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 146 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.71 +0.45 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.75 +0.45 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.79 +0.43 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.79 +0.34 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.87 +0.20 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.00 +0.17 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.17 +0.12 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.40 +0.08 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.69 +0.04 41 0 0 0
29JUN26 39.00 C 2.73 3.08 2.73 3.06 +0.07 41 30 30 +15
29JUN26 40.00 C 2.49 2.49 2.49 2.57 +0.07 42 6 92 0
29JUN26 41.00 C 2.02 2.02 2.02 2.05 +0.05 42 15 120 +15
29JUN26 42.00 C 0.00 0.00 0.00 1.62 0.00 41 0 72 0
29JUN26 43.00 C 0.00 0.00 0.00 1.27 -0.02 41 0 93 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 -0.04 41 0 55 0
29JUN26 45.00 C 0.70 0.78 0.70 0.76 -0.04 41 4 189 0
29JUN26 46.00 C 0.58 0.58 0.58 0.57 -0.05 41 30 95 -30
29JUN26 47.00 C 0.00 0.00 0.00 0.42 -0.08 41 0 131 0
29JUN26 48.00 C 0.00 0.00 0.00 0.31 -0.07 41 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 860 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 206 0
29JUN26 55.00 C 0.12 0.12 0.12 0.03 -0.02 42 40 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 234 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 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 83 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 88 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 10.03 +0.26 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.12 +0.23 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.23 +0.19 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.34 +0.22 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.56 +0.13 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.82 +0.10 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.13 +0.07 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.49 +0.04 42 0 0 0
30JUL26 39.00 C 3.92 3.92 3.92 3.97 +0.20 43 15 30 0
30JUL26 40.00 C 0.00 0.00 0.00 3.44 +0.10 43 0 105 0
30JUL26 41.00 C 0.00 0.00 0.00 2.94 +0.04 43 0 172 0
30JUL26 42.00 C 2.22 2.22 2.22 2.53 +0.07 43 15 316 0
30JUL26 43.00 C 2.10 2.12 2.10 2.14 +0.01 43 30 233 0
30JUL26 44.00 C 1.66 1.80 1.66 1.82 +0.01 43 45 524 -15
30JUL26 45.00 C 1.41 1.41 1.41 1.54 -0.01 43 15 510 0
30JUL26 46.00 C 1.21 1.24 1.17 1.28 -0.05 43 60 224 -35
30JUL26 47.00 C 1.02 1.10 1.02 1.07 -0.07 43 75 174 -24
30JUL26 48.00 C 0.87 0.87 0.87 0.88 -0.07 43 15 328 -9
30JUL26 49.00 C 0.00 0.00 0.00 0.68 -0.07 42 0 274 0
30JUL26 50.00 C 0.68 0.68 0.68 0.56 -0.06 42 10 536 0
30JUL26 52.50 C 0.42 0.42 0.42 0.35 -0.06 42 4 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 42 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 10.39 +0.34 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.54 +0.32 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.73 +0.30 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.95 +0.27 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.15 +0.14 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.47 +0.12 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.83 +0.10 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.23 +0.07 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.68 +0.07 45 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 4.25 +0.12 45 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 3.75 +0.08 45 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 3.33 +0.07 45 0 55 0
28AUG26 43.00 C 0.00 0.00 0.00 2.94 +0.06 45 0 70 0
28AUG26 44.00 C 0.00 0.00 0.00 2.59 +0.04 45 0 130 0
28AUG26 45.00 C 2.27 2.27 2.27 2.27 +0.01 45 15 138 0
28AUG26 46.00 C 0.00 0.00 0.00 2.00 0.00 45 0 289 0
28AUG26 47.00 C 0.00 0.00 0.00 1.76 0.00 45 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.53 -0.03 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 1.29 0.00 45 0 200 0
28AUG26 50.00 C 1.21 1.21 1.16 1.12 -0.01 45 61 80 -1
28AUG26 52.50 C 0.00 0.00 0.00 0.77 -0.03 44 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.54 -0.04 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.37 -0.03 45 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.24 -0.03 45 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.78 +0.33 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.96 +0.29 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.22 +0.30 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.49 +0.28 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.79 +0.26 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.07 +0.18 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.47 +0.12 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.90 +0.10 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.37 +0.20 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.94 +0.12 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.47 +0.11 46 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 4.04 +0.10 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.64 +0.08 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.28 +0.09 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.95 +0.05 46 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 2.66 +0.04 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.40 +0.08 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 2.16 +0.04 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.94 0.00 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 1.63 -0.10 45 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 1.23 -0.08 45 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.93 -0.05 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.71 -0.02 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.50 -0.04 45 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.38 -0.02 46 0 60 0
29SEP26 65.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.01 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 0.00 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 44 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 11.87 +0.37 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.15 +0.36 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.46 +0.41 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.80 +0.37 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.16 +0.37 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.54 +0.31 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.97 +0.29 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.44 +0.29 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.90 +0.25 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.43 +0.14 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.05 +0.20 47 0 15 0
30DEC26 42.00 C 5.43 5.63 5.43 5.68 +0.26 47 557 607 +542
30DEC26 43.00 C 0.00 0.00 0.00 5.21 +0.18 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.84 +0.16 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.50 +0.15 47 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 4.18 +0.14 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 3.89 +0.14 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 3.61 +0.13 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.36 +0.13 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 3.04 -0.02 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.50 -0.02 46 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.05 -0.02 46 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.68 -0.02 46 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 1.38 -0.01 46 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.13 -0.01 46 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 -0.01 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 0.00 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 0.00 46 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 0.00 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 0.00 46 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 0.00 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.83 +0.59 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.16 +0.39 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.52 +0.38 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.82 +0.29 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.31 +0.36 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.66 +0.27 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.20 +0.34 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.60 +0.24 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.11 +0.23 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.65 +0.19 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.24 +0.20 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.86 +0.23 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.46 +0.22 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.09 +0.22 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.74 +0.28 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.41 +0.20 47 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 5.10 +0.17 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 4.80 +0.17 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.52 +0.17 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 4.07 -0.10 45 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 3.50 -0.08 46 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 3.02 -0.05 46 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 2.62 -0.01 46 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 2.28 +0.02 46 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 1.98 +0.05 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 1.73 +0.07 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.49 +0.07 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 1.28 +0.06 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 1.10 +0.06 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 0.91 +0.01 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.70 +0.04 47 0 31 0
TOTAL CALL 1,105 17,661 +450
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 43 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 -0.10 42 0 228 0
28MAY26 38.00 P 0.19 0.19 0.19 0.11 -0.20 41 4 210 -4
28MAY26 39.00 P 0.70 0.70 0.54 0.28 -0.30 41 25 183 -6
28MAY26 40.00 P 1.00 1.00 0.65 0.60 -0.40 41 11 393 0
28MAY26 41.00 P 1.14 1.14 1.14 1.05 -0.48 39 15 252 0
28MAY26 42.00 P 2.40 2.40 2.40 1.75 -0.44 41 2 285 0
28MAY26 43.00 P 3.06 3.06 3.06 2.56 -0.42 41 5 350 0
28MAY26 44.00 P 0.00 0.00 0.00 3.47 -0.39 41 0 349 0
28MAY26 45.00 P 0.00 0.00 0.00 4.43 -0.36 40 0 616 0
28MAY26 46.00 P 0.00 0.00 0.00 5.42 -0.34 0 0 153 0
28MAY26 47.00 P 6.40 6.45 6.40 6.42 -0.32 0 6 239 -6
28MAY26 48.00 P 0.00 0.00 0.00 7.42 -0.43 0 0 138 0
28MAY26 49.00 P 8.90 8.90 8.90 8.42 -0.43 0 8 144 -23
28MAY26 50.00 P 0.00 0.00 0.00 9.52 -0.32 98 0 168 0
28MAY26 52.50 P 0.00 0.00 0.00 11.92 -0.50 0 0 44 0
28MAY26 55.00 P 0.00 0.00 0.00 14.42 -0.50 0 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 17.00 -0.24 142 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 19.52 -0.40 161 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.00 -0.59 169 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.52 -0.57 187 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.02 -0.57 200 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.50 -0.24 205 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.98 -0.26 208 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.50 -0.24 226 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 37.00 -0.45 236 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 39.50 -0.45 245 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 42.02 -0.43 261 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 44.51 -0.44 267 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.06 41 0 50 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.09 41 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 -0.12 41 0 73 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 -0.16 41 0 62 0
29JUN26 36.00 P 0.64 0.64 0.64 0.51 -0.20 41 3 87 -1
29JUN26 37.00 P 0.00 0.00 0.00 0.74 -0.24 41 0 193 0
29JUN26 38.00 P 1.39 1.39 1.39 1.05 -0.27 42 15 200 +15
29JUN26 39.00 P 1.46 1.46 1.46 1.41 -0.33 41 2 160 0
29JUN26 40.00 P 1.97 1.97 1.89 1.81 -0.37 41 30 142 0
29JUN26 41.00 P 0.00 0.00 0.00 2.29 -0.45 40 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 2.87 -0.44 40 0 123 0
29JUN26 43.00 P 0.00 0.00 0.00 3.57 -0.40 41 0 217 0
29JUN26 44.00 P 0.00 0.00 0.00 4.28 -0.41 41 0 222 0
29JUN26 45.00 P 0.00 0.00 0.00 5.05 -0.41 41 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 5.88 -0.40 41 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 6.74 -0.39 41 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 7.66 -0.56 42 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 8.62 -0.43 44 0 105 0
29JUN26 50.00 P 0.00 0.00 0.00 9.52 -0.56 42 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 11.99 -0.43 47 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 14.42 -0.54 0 0 103 0
29JUN26 57.50 P 0.00 0.00 0.00 17.00 -0.42 61 0 400 0
29JUN26 60.00 P 0.00 0.00 0.00 19.52 -0.57 69 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 22.00 -0.59 73 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 24.52 -0.57 80 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 27.02 -0.57 85 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.50 -0.59 88 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.98 -0.61 91 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.50 -0.24 97 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.00 -0.45 102 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.50 -0.59 106 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.02 -0.57 112 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.51 -0.44 115 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.92 -0.67 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.42 -0.66 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.92 -0.32 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.21 -0.08 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.31 -0.11 43 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.45 -0.12 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.62 -0.16 43 0 96 0
30JUL26 35.00 P 0.00 0.00 0.00 0.83 -0.20 43 0 125 0
30JUL26 36.00 P 0.00 0.00 0.00 1.10 -0.22 43 0 193 0
30JUL26 37.00 P 0.00 0.00 0.00 1.42 -0.25 43 0 273 0
30JUL26 38.00 P 0.00 0.00 0.00 1.76 -0.31 43 0 107 0
30JUL26 39.00 P 2.22 2.22 2.22 2.16 -0.31 43 15 185 -15
30JUL26 40.00 P 2.94 2.94 2.69 2.61 -0.36 42 30 121 0
30JUL26 41.00 P 3.59 3.59 3.30 3.11 -0.41 42 60 229 -15
30JUL26 42.00 P 4.20 4.27 4.20 3.69 -0.40 42 45 152 -36
30JUL26 43.00 P 0.00 0.00 0.00 4.31 -0.40 42 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 5.01 -0.38 42 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 5.73 -0.49 42 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 6.48 -0.58 42 0 320 0
30JUL26 47.00 P 0.00 0.00 0.00 7.27 -0.58 42 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 8.18 -0.40 44 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 9.03 -0.40 44 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 9.91 -0.39 44 0 86 0
30JUL26 52.50 P 12.23 12.23 12.23 12.16 -0.39 44 4 125 +4
30JUL26 55.00 P 0.00 0.00 0.00 14.52 -0.44 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.00 -0.42 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.52 -0.57 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.00 -0.59 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.52 -0.57 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.02 -0.57 66 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.50 -0.59 69 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 31.98 -0.61 71 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 34.50 -0.53 76 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.49 -0.11 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.63 -0.15 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.86 -0.14 45 0 64 0
28AUG26 34.00 P 0.00 0.00 0.00 1.09 -0.17 45 0 31 0
28AUG26 35.00 P 0.00 0.00 0.00 1.37 -0.19 45 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 1.70 -0.21 45 0 105 0
28AUG26 37.00 P 0.00 0.00 0.00 2.05 -0.25 45 0 164 0
28AUG26 38.00 P 2.67 2.67 2.67 2.41 -0.30 45 15 284 0
28AUG26 39.00 P 0.00 0.00 0.00 2.83 -0.32 44 0 317 0
28AUG26 40.00 P 3.59 3.59 3.34 3.31 -0.34 44 30 374 0
28AUG26 41.00 P 3.90 3.90 3.90 3.83 -0.35 44 15 76 0
28AUG26 42.00 P 0.00 0.00 0.00 4.42 -0.34 44 0 69 0
28AUG26 43.00 P 5.51 5.52 5.51 5.00 -0.38 44 30 90 +30
28AUG26 44.00 P 0.00 0.00 0.00 5.69 -0.45 44 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.39 -0.43 45 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.15 -0.40 45 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 7.91 -0.39 45 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 8.70 -0.38 45 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 9.51 -0.38 46 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 10.34 -0.45 46 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 12.49 -0.46 45 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 14.73 -0.46 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.04 -0.52 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.52 -0.57 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.00 -0.59 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.52 -0.57 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.02 -0.57 58 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.50 -0.59 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.81 -0.11 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.03 -0.11 46 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.27 -0.15 46 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 1.56 -0.14 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.88 -0.18 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.23 -0.19 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 2.60 -0.21 46 0 14 0
29SEP26 38.00 P 0.00 0.00 0.00 3.01 -0.24 46 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 3.45 -0.23 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.93 -0.28 45 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 4.45 -0.30 45 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 5.01 -0.32 45 0 40 0
29SEP26 43.00 P 5.62 5.62 5.62 5.62 -0.33 45 1 72 -1
29SEP26 44.00 P 0.00 0.00 0.00 6.27 -0.34 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.95 -0.38 45 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 7.71 -0.34 46 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.44 -0.42 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.21 -0.41 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 9.99 -0.43 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 10.78 -0.36 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 12.86 -0.46 46 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 15.02 -0.45 46 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 17.26 -0.47 45 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 19.59 -0.50 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.01 -0.58 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 24.52 -0.57 49 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 27.02 -0.57 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.50 -0.59 54 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 31.98 -0.61 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.50 -0.53 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.00 -0.45 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.50 -0.59 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.02 -0.57 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.51 -0.44 70 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.92 -0.67 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.47 -0.61 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.98 -0.26 75 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.63 -0.09 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.92 -0.10 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.25 -0.11 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.58 -0.15 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.93 -0.16 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.33 -0.19 46 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 3.74 -0.17 46 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.18 -0.21 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.66 -0.19 46 0 50 0
30DEC26 40.00 P 5.51 5.51 5.18 5.21 -0.18 46 882 1,232 +882
30DEC26 41.00 P 0.00 0.00 0.00 5.69 -0.25 45 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.26 -0.23 45 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.85 -0.27 45 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 7.48 -0.28 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.14 -0.29 45 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.90 -0.26 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.60 -0.27 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.33 -0.31 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.07 -0.29 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 11.83 -0.32 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 13.78 -0.37 46 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 15.81 -0.40 46 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 17.93 -0.39 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 20.12 -0.40 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.36 -0.42 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.65 -0.44 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.03 -0.56 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.50 -0.59 45 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 31.98 -0.61 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.50 -0.59 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.00 -0.45 51 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 39.50 -0.59 53 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 42.02 -0.57 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.51 -0.44 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.94 -0.65 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.47 -0.61 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.98 -0.26 62 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.32 -0.06 47 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.59 -0.16 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.94 -0.18 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.29 -0.22 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.68 -0.23 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.09 -0.24 45 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.54 -0.24 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.07 -0.18 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.51 -0.24 45 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.15 -0.13 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 6.64 -0.14 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.17 -0.18 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.76 -0.28 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.40 -0.24 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.03 -0.26 45 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 9.71 -0.27 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.38 -0.35 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.11 -0.31 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.84 -0.31 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.57 -0.34 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 14.53 -0.30 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 16.52 -0.30 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.57 -0.31 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 20.60 -0.41 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 22.77 -0.42 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.24 -0.33 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.51 -0.34 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.84 -0.28 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 32.21 -0.38 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.50 -0.59 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.02 -0.43 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.50 -0.59 48 0 2 0
TOTAL PUT 1,253 22,011 +824
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$ 36.32
28MAY26 25.00 C 0.00 0.00 0.00 11.45 +1.20 171 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.45 +1.20 155 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.47 +1.22 145 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.47 +1.16 130 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.44 +1.18 110 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.33 +1.07 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.34 +1.05 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.35 +1.00 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.38 +0.89 46 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 2.48 +0.74 47 0 47 0
28MAY26 35.00 C 0.00 0.00 0.00 1.74 +0.58 50 0 89 0
28MAY26 36.00 C 0.70 1.20 0.70 1.08 +0.42 48 119 301 +73
28MAY26 37.00 C 0.41 0.76 0.37 0.61 +0.23 48 36 253 +7
28MAY26 38.00 C 0.41 0.46 0.30 0.31 +0.11 47 39 211 +22
28MAY26 39.00 C 0.10 0.25 0.10 0.14 +0.04 47 47 279 -15
28MAY26 40.00 C 0.04 0.05 0.04 0.06 +0.01 48 2 869 +1
28MAY26 41.00 C 0.05 0.05 0.05 0.03 +0.01 50 15 254 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,494 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 215 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 153 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 246 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 179 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 156 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 123 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 146 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 175 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 26.95 +1.21 254 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.70 +1.20 249 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.45 +1.20 244 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.95 +1.19 234 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.45 +1.21 226 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.95 +1.10 217 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.46 +1.22 212 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.95 +1.11 202 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.46 +1.12 196 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.96 +1.22 189 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.46 +1.12 183 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.96 +1.22 176 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.46 +1.21 170 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.96 +1.22 164 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.46 +1.12 158 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.96 +1.22 153 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.46 +1.22 147 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.96 +1.21 142 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.46 +1.21 137 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.02 +1.27 142 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.46 +1.21 127 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.97 +1.22 124 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.47 +1.10 120 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.47 +1.21 111 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.47 +1.21 103 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.47 +1.21 95 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.48 +1.22 88 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.48 +1.21 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.48 +1.20 74 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.49 +1.16 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.57 +1.12 67 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.60 +1.20 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.65 +1.15 58 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.60 +0.94 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.77 +0.88 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.00 +0.80 48 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 3.32 +0.72 48 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 2.79 +0.65 50 0 324 0
29JUN26 36.00 C 2.46 2.46 2.42 2.25 +0.56 49 41 308 +11
29JUN26 37.00 C 1.98 1.99 1.98 1.80 +0.48 49 30 231 -15
29JUN26 38.00 C 1.10 1.61 1.10 1.41 +0.40 49 135 185 +64
29JUN26 39.00 C 1.00 1.35 1.00 1.10 +0.33 49 58 94 +11
29JUN26 40.00 C 0.65 0.88 0.65 0.85 +0.26 49 2 285 +1
29JUN26 41.00 C 0.52 0.81 0.48 0.65 +0.21 49 19 152 +11
29JUN26 42.00 C 0.40 0.62 0.40 0.49 +0.17 48 18 2,861 +3
29JUN26 43.00 C 0.32 0.45 0.31 0.36 +0.13 48 8 96 -2
29JUN26 44.00 C 0.37 0.38 0.35 0.27 +0.10 48 29 149 +19
29JUN26 45.00 C 0.19 0.30 0.19 0.20 +0.08 48 8 457 +2
29JUN26 46.00 C 0.15 0.15 0.15 0.15 +0.06 49 30 134 +30
29JUN26 47.00 C 0.00 0.00 0.00 0.11 +0.05 49 0 74 0
29JUN26 48.00 C 0.14 0.14 0.14 0.08 +0.03 49 2 35 +2
29JUN26 49.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 167 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 147 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 168 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 11.48 +1.20 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.50 +1.22 61 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.53 +1.20 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.59 +1.14 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.67 +1.06 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.84 +1.01 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.97 +0.87 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.25 +0.83 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.58 +0.76 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.07 +0.73 50 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 3.52 +0.63 50 0 104 0
30JUL26 36.00 C 2.50 3.18 2.50 3.05 +0.59 50 46 39 -13
30JUL26 37.00 C 0.00 0.00 0.00 2.62 +0.53 50 0 142 0
30JUL26 38.00 C 0.00 0.00 0.00 2.25 +0.49 50 0 97 0
30JUL26 39.00 C 1.69 1.98 1.69 1.90 +0.43 50 6 34 +4
30JUL26 40.00 C 1.26 1.26 1.26 1.61 +0.38 50 2 117 +2
30JUL26 41.00 C 1.15 1.46 1.15 1.35 +0.34 50 2 60 +1
30JUL26 42.00 C 0.00 0.00 0.00 1.13 +0.29 49 0 45 0
30JUL26 43.00 C 0.85 0.85 0.85 0.95 +0.26 50 1 78 0
30JUL26 44.00 C 0.00 0.00 0.00 0.78 +0.21 49 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.65 +0.19 49 0 179 0
30JUL26 46.00 C 0.00 0.00 0.00 0.53 +0.16 49 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.44 +0.14 49 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.36 +0.12 49 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.30 +0.10 49 0 55 0
28AUG26 26.00 C 0.00 0.00 0.00 10.55 +1.04 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.61 +0.97 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.74 +0.96 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.92 +0.91 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.15 +0.85 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.45 +0.88 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.79 +0.74 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.20 +0.72 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.64 +0.69 50 0 15 0
28AUG26 35.00 C 4.06 4.06 4.06 4.16 +0.66 50 15 45 +15
28AUG26 36.00 C 3.81 3.81 3.81 3.71 +0.59 51 15 36 +15
28AUG26 37.00 C 3.40 3.40 3.40 3.34 +0.58 51 15 60 0
28AUG26 38.00 C 2.62 3.14 2.52 2.96 +0.55 51 40 35 +10
28AUG26 39.00 C 0.00 0.00 0.00 2.61 +0.47 51 0 70 0
28AUG26 40.00 C 2.33 2.33 2.33 2.29 +0.42 51 15 45 +5
28AUG26 41.00 C 0.00 0.00 0.00 2.01 +0.37 51 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 1.75 +0.33 51 0 17 0
28AUG26 43.00 C 0.00 0.00 0.00 1.54 +0.31 51 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 1.32 +0.32 51 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.16 +0.28 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.00 +0.23 51 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.87 +0.21 51 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.75 +0.19 51 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.64 +0.14 51 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 20.46 +1.12 96 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.96 +1.22 93 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.46 +1.17 89 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.96 +1.21 86 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.46 +1.21 83 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.02 +1.27 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.46 +1.09 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.97 +1.22 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.47 +1.10 72 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.47 +1.21 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.47 +1.19 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.47 +1.07 57 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.50 +1.10 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.56 +1.13 52 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.65 +1.09 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.80 +1.02 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.00 +0.98 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.25 +0.87 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.55 +0.91 50 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.89 +0.87 50 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.23 +0.72 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.66 +0.63 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.13 +0.66 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.64 +0.61 49 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 4.27 +0.65 50 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.87 +0.59 50 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 3.47 +0.52 50 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 3.13 +0.48 50 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 2.78 +0.40 50 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.50 +0.42 50 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 2.22 +0.33 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 1.98 +0.30 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.77 +0.29 50 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.55 +0.27 50 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.35 +0.20 49 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 +0.17 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.08 +0.17 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.93 +0.13 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 +0.12 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.60 +0.10 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 +0.08 49 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 +0.05 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 +0.04 49 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 +0.04 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 14.55 +1.07 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.64 +1.08 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.78 +1.04 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.98 +1.03 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.21 +1.00 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.47 +0.96 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.78 +0.93 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.12 +0.91 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.50 +0.89 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.92 +0.85 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.37 +0.75 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.86 +0.73 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.42 +0.78 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.96 +0.74 49 0 15 0
30DEC26 36.00 C 5.12 5.12 5.12 5.54 +0.71 49 1 54 +1
30DEC26 37.00 C 0.00 0.00 0.00 5.13 +0.65 49 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 4.76 +0.61 49 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 4.42 +0.58 49 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 4.10 +0.54 49 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.81 +0.52 49 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 3.54 +0.48 50 0 45 0
30DEC26 43.00 C 2.98 2.98 2.98 3.29 +0.47 50 18 33 +18
30DEC26 44.00 C 2.77 2.77 2.77 3.07 +0.48 50 30 81 +30
30DEC26 45.00 C 2.57 2.57 2.57 2.73 +0.34 49 30 107 +30
30DEC26 46.00 C 0.00 0.00 0.00 2.54 +0.35 49 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.34 +0.35 49 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 +0.36 49 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.97 +0.32 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.83 +0.28 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.47 +0.22 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.21 +0.25 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.01 +0.20 50 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.82 +0.18 50 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.64 +0.12 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 +0.11 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.42 +0.09 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.35 +0.08 49 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 +0.06 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.06 49 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 12.54 +1.05 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.79 +0.97 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.13 +0.95 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.50 +0.94 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.90 +0.84 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.33 +0.89 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.79 +0.86 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.33 +0.88 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.80 +0.80 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.35 +0.72 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.92 +0.77 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.51 +0.70 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 6.14 +0.69 48 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.77 +0.65 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 5.44 +0.62 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.12 +0.59 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.83 +0.58 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 +0.56 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.30 +0.54 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.05 +0.54 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.80 +0.54 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.55 +0.49 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.31 +0.45 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.12 +0.45 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.93 +0.45 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.74 +0.42 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.32 +0.36 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.91 +0.27 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 +0.24 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.38 +0.21 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.17 +0.18 48 0 20 0
TOTAL CALL 874 20,048 +343
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
28MAY26 30.00 P 0.02 0.02 0.02 0.01 0.00 65 4 140 -4
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 272 0
28MAY26 32.00 P 0.06 0.06 0.06 0.02 -0.08 50 1 158 0
28MAY26 33.00 P 0.14 0.14 0.05 0.05 -0.19 47 3 289 -1
28MAY26 34.00 P 0.39 0.39 0.16 0.15 -0.34 47 81 368 +26
28MAY26 35.00 P 0.60 0.60 0.32 0.35 -0.51 47 55 324 -10
28MAY26 36.00 P 0.67 0.67 0.67 0.70 -0.70 46 1 147 0
28MAY26 37.00 P 1.24 1.24 1.24 1.22 -0.91 45 12 253 -8
28MAY26 38.00 P 1.93 1.93 1.93 1.93 -1.01 44 1 212 -1
28MAY26 39.00 P 3.38 3.38 2.80 2.80 -0.98 46 31 116 -14
28MAY26 40.00 P 4.25 4.25 3.50 3.72 -1.21 46 4 238 -1
28MAY26 41.00 P 0.00 0.00 0.00 4.69 -1.08 46 0 153 0
28MAY26 42.00 P 0.00 0.00 0.00 5.68 -1.28 0 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 6.68 -1.08 0 0 13 0
28MAY26 44.00 P 0.00 0.00 0.00 7.68 -1.10 0 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 8.68 -1.08 0 0 53 0
28MAY26 46.00 P 0.00 0.00 0.00 9.68 -1.08 0 0 90 0
28MAY26 47.00 P 0.00 0.00 0.00 10.68 -1.08 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.68 -1.08 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.68 -1.10 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.68 -1.08 0 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 16.18 -1.11 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.68 -1.08 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.18 -1.12 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.68 -1.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.18 -1.08 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.68 -1.11 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.18 -1.08 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.68 -1.09 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.18 -1.08 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.68 -1.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 9 0
29JUN26 28.00 P 0.15 0.15 0.15 0.13 -0.06 48 15 123 -9
29JUN26 29.00 P 0.22 0.22 0.22 0.22 -0.09 48 79 184 +45
29JUN26 30.00 P 0.39 0.39 0.29 0.34 -0.13 48 60 437 0
29JUN26 31.00 P 0.56 0.56 0.56 0.50 -0.19 47 15 242 +15
29JUN26 32.00 P 0.74 0.74 0.74 0.73 -0.25 47 5 163 -5
29JUN26 33.00 P 1.16 1.16 0.90 1.02 -0.32 47 26 207 +4
29JUN26 34.00 P 1.50 1.59 1.24 1.38 -0.40 47 36 375 +3
29JUN26 35.00 P 1.61 1.71 1.61 1.81 -0.52 47 61 344 0
29JUN26 36.00 P 2.08 2.11 2.08 2.31 -0.54 47 79 237 +76
29JUN26 37.00 P 2.74 2.74 2.74 2.90 -0.59 47 15 340 -15
29JUN26 38.00 P 3.56 3.56 3.56 3.60 -0.58 48 30 112 +22
29JUN26 39.00 P 0.00 0.00 0.00 4.32 -0.77 48 0 95 0
29JUN26 40.00 P 5.73 5.73 5.51 5.09 -0.85 48 16 229 +2
29JUN26 41.00 P 0.00 0.00 0.00 5.90 -0.83 48 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.74 -0.82 48 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.56 -1.00 45 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.46 -1.04 44 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 9.36 -1.04 40 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.30 -1.19 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.24 -1.08 0 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.20 -1.19 0 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.21 -1.04 0 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 14.21 -1.16 0 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.68 -1.21 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.16 -1.21 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.65 -1.22 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.14 -1.19 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.64 -1.22 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.14 -1.18 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.63 -1.22 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.13 -1.17 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.63 -1.08 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.12 -1.17 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.62 -1.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.11 -1.18 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.61 -1.18 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.11 -1.08 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.61 -1.17 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.10 -1.17 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.28 -0.08 48 0 1 0
30JUL26 28.00 P 0.37 0.37 0.37 0.41 -0.10 48 1 10 +1
30JUL26 29.00 P 0.00 0.00 0.00 0.57 -0.14 48 0 47 0
30JUL26 30.00 P 0.71 0.71 0.71 0.77 -0.19 48 1 5 0
30JUL26 31.00 P 0.00 0.00 0.00 1.03 -0.23 48 0 15 0
30JUL26 32.00 P 0.00 0.00 0.00 1.34 -0.27 48 0 50 0
30JUL26 33.00 P 1.73 1.73 1.73 1.69 -0.32 48 1 185 +1
30JUL26 34.00 P 1.91 1.91 1.91 2.09 -0.39 48 15 343 +15
30JUL26 35.00 P 2.36 2.36 2.36 2.56 -0.45 48 15 67 0
30JUL26 36.00 P 2.87 2.98 2.87 3.07 -0.53 47 30 161 +30
30JUL26 37.00 P 0.00 0.00 0.00 3.64 -0.60 47 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 4.28 -0.70 47 0 30 0
30JUL26 39.00 P 4.76 4.76 4.76 5.18 -0.45 51 15 46 +15
30JUL26 40.00 P 0.00 0.00 0.00 5.91 -0.47 52 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 6.43 -0.78 47 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 7.23 -0.81 48 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 8.05 -0.82 47 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.90 -0.97 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.77 -1.00 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.64 -1.04 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.53 -1.10 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.49 -1.06 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.43 -1.10 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.40 -0.11 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.56 -0.13 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.74 -0.15 50 0 21 0
28AUG26 29.00 P 1.00 1.00 1.00 0.96 -0.20 50 1 1 0
28AUG26 30.00 P 0.00 0.00 0.00 1.22 -0.24 49 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.53 -0.26 49 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.86 -0.33 49 0 29 0
28AUG26 33.00 P 0.00 0.00 0.00 2.27 -0.35 49 0 40 0
28AUG26 34.00 P 0.00 0.00 0.00 2.69 -0.42 49 0 25 0
28AUG26 35.00 P 0.00 0.00 0.00 3.18 -0.59 49 0 89 0
28AUG26 36.00 P 3.47 3.47 3.47 3.69 -0.72 49 15 45 0
28AUG26 37.00 P 4.32 4.32 4.32 4.25 -0.55 48 15 60 +15
28AUG26 38.00 P 4.68 4.95 4.68 4.86 -0.60 48 30 75 0
28AUG26 39.00 P 0.00 0.00 0.00 5.53 -0.58 48 0 91 0
28AUG26 40.00 P 6.02 6.02 6.02 6.25 -0.65 49 15 15 +15
28AUG26 41.00 P 0.00 0.00 0.00 6.97 -0.68 49 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 7.74 -0.71 49 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 8.53 -0.75 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.35 -0.86 49 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.19 -0.80 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.04 -0.91 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.91 -0.93 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.81 -0.86 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.70 -0.97 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.04 50 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.06 49 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.08 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.13 49 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 -0.14 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 -0.17 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 -0.22 48 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 1.25 -0.24 48 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.53 -0.30 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.87 -0.32 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.24 -0.37 48 0 26 0
29SEP26 33.00 P 2.92 2.92 2.92 2.65 -0.41 48 1 54 +1
29SEP26 34.00 P 0.00 0.00 0.00 3.09 -0.46 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.58 -0.60 48 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 4.13 -0.69 48 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.72 -0.54 48 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.34 -0.59 48 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 5.99 -0.63 48 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 6.68 -0.69 48 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.43 -0.65 49 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 8.18 -0.68 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.96 -0.64 49 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 9.75 -0.80 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.57 -0.83 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.40 -0.84 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.25 -0.87 49 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.11 -0.84 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.99 -0.91 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.88 -0.92 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.16 -0.96 49 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.49 -0.97 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.86 -1.05 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.27 -1.07 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.73 -1.13 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.20 -1.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.66 -1.19 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.15 -1.15 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.63 -1.15 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.13 -1.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.62 -1.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.12 -1.19 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.61 -1.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.11 -1.16 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.61 -1.17 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.10 -1.20 0 0 0 0
30DEC26 22.00 P 0.50 0.50 0.50 0.49 -0.06 49 5 289 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.04 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 -0.07 49 0 0 0
30DEC26 25.00 P 1.04 1.04 1.04 1.04 -0.10 49 4 38 +4
30DEC26 26.00 P 0.00 0.00 0.00 1.23 -0.13 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.50 -0.20 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.79 -0.21 49 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 -0.25 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 -0.26 49 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 2.91 -0.29 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.36 -0.32 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.84 -0.35 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.35 -0.39 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.89 -0.43 49 0 48 0
30DEC26 36.00 P 0.00 0.00 0.00 5.46 -0.45 50 0 16 0
30DEC26 37.00 P 6.55 6.55 6.55 6.06 -0.48 50 15 16 +15
30DEC26 38.00 P 0.00 0.00 0.00 6.69 -0.52 50 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 7.34 -0.53 50 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 8.02 -0.55 50 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 8.73 -0.56 50 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 9.45 -0.59 51 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.20 -0.60 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.96 -0.70 51 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.73 -0.73 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.53 -0.68 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.34 -0.69 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.17 -0.78 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.00 -0.74 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.85 -0.75 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.01 -0.83 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.23 -0.90 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.49 -0.92 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.78 -0.95 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.11 -0.96 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.44 -1.02 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.85 -1.04 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.27 -1.07 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.72 -1.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.18 -1.11 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.45 -0.12 48 0 81 0
30MAR27 26.00 P 0.00 0.00 0.00 1.73 -0.17 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 -0.20 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.37 -0.26 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.73 -0.31 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.13 -0.33 48 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.58 -0.35 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.05 -0.39 48 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.55 -0.47 48 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.08 -0.40 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.64 -0.40 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.21 -0.44 48 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 6.82 -0.46 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.45 -0.28 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.11 -0.53 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.78 -0.51 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.48 -0.53 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.21 -0.55 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.93 -0.58 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.69 -0.59 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.45 -0.68 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.23 -0.62 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.02 -0.65 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.83 -0.66 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.62 -0.78 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.47 -0.77 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.59 -0.81 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.76 -0.84 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.97 -0.87 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.18 -0.93 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.50 -0.86 51 0 0 0
TOTAL PUT 809 16,570 +242
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$ 7.79
28MAY26 5.25 C 0.00 0.00 0.00 2.54 - 0 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 2.29 - 0 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 2.04 +0.19 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.79 +0.19 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.54 +0.17 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.29 +0.18 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.04 +0.17 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.80 +0.15 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.57 +0.12 47 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 +0.08 48 0 7 0
28MAY26 7.75 C 0.21 0.21 0.21 0.22 +0.05 49 15 133 +15
28MAY26 8.00 C 0.07 0.11 0.07 0.11 +0.02 48 26 116 +6
28MAY26 8.25 C 0.00 0.00 0.00 0.05 +0.01 49 0 109 0
28MAY26 8.50 C 0.01 0.01 0.01 0.02 0.00 49 18 331 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 342 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 452 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 332 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 356 0
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 0.00 113 0 321 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 141 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 154 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 166 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 178 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 189 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 199 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 209 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.55 - 0 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 2.31 - 49 0 0 -
29JUN26 5.75 C 0.00 0.00 0.00 2.07 +0.19 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.84 +0.19 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.61 +0.18 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.39 +0.17 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 +0.15 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.99 +0.13 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.82 +0.11 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.67 +0.09 50 0 31 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 +0.08 51 0 15 0
29JUN26 8.00 C 0.37 0.37 0.37 0.42 +0.07 50 15 244 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.32 +0.05 49 0 42 0
29JUN26 8.50 C 0.24 0.24 0.24 0.25 +0.04 50 10 106 -10
29JUN26 8.75 C 0.00 0.00 0.00 0.19 +0.03 50 0 67 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 215 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.02 50 0 291 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 719 0
29JUN26 9.75 C 0.05 0.05 0.05 0.06 +0.01 51 1 273 +1
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 801 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 50 0 607 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.59 - 52 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 2.36 - 53 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 2.13 +0.17 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.91 +0.17 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.70 +0.17 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.50 +0.15 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.32 +0.15 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.14 +0.13 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.97 +0.10 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.85 +0.09 51 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.71 +0.08 49 0 71 0
30JUL26 8.00 C 0.00 0.00 0.00 0.60 +0.06 50 0 79 0
30JUL26 8.25 C 0.00 0.00 0.00 0.51 +0.07 50 0 42 0
30JUL26 8.50 C 0.00 0.00 0.00 0.43 +0.06 50 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.36 +0.05 51 0 147 0
30JUL26 9.00 C 0.25 0.25 0.25 0.30 +0.05 51 2 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.24 +0.04 50 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.20 +0.03 50 0 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.16 +0.03 50 0 62 0
30JUL26 10.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 254 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 215 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
28AUG26 5.25 C 0.00 0.00 0.00 2.65 - 56 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 2.42 - 54 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 2.21 +0.17 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.00 +0.13 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.81 +0.17 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.62 +0.14 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.45 +0.14 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.29 +0.13 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.14 +0.10 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.01 +0.09 52 0 0 0
28AUG26 7.75 C 0.79 0.79 0.78 0.88 +0.08 52 16 16 +16
28AUG26 8.00 C 0.00 0.00 0.00 0.77 +0.08 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.67 +0.07 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.59 +0.07 52 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.51 +0.06 52 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.45 +0.06 52 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.39 +0.05 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.29 +0.04 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.25 +0.04 53 0 17 0
28AUG26 10.50 C 0.00 0.00 0.00 0.18 +0.02 52 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.13 +0.02 52 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 +0.02 53 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.70 - 55 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 2.49 - 55 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 2.28 +0.14 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.09 +0.14 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 +0.13 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.72 +0.11 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.56 +0.11 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 +0.12 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 +0.13 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.12 +0.09 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.00 +0.09 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 +0.08 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.79 +0.07 51 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 +0.07 51 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 +0.05 51 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 +0.05 51 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 +0.05 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 +0.05 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 +0.04 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 +0.04 51 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 +0.03 51 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 +0.02 51 0 189 0
29SEP26 11.50 C 0.00 0.00 0.00 0.16 +0.02 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 50 0
29SEP26 13.50 C 0.09 0.09 0.09 0.05 0.00 51 3 26 +3
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.87 - 55 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.67 - 54 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.49 +0.16 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 +0.16 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.14 +0.15 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.98 +0.14 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 +0.14 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 +0.11 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.55 +0.12 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.43 +0.11 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.31 +0.10 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 +0.08 51 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 +0.10 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 +0.08 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 +0.09 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 +0.08 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 +0.07 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 +0.07 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 +0.07 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.64 +0.08 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 +0.08 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 +0.06 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 +0.07 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 +0.06 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.06 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.05 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.05 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.04 53 0 45 0
30DEC26 14.50 C 0.15 0.15 0.15 0.14 +0.03 53 1 6 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.03 54 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.02 53 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.02 53 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.04 - 56 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.86 - 55 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.68 +0.17 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.52 +0.17 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.36 +0.16 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.21 +0.15 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.07 +0.15 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.94 +0.15 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.81 +0.14 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.69 +0.12 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.58 +0.14 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.47 +0.13 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 +0.13 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 +0.11 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 +0.09 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 +0.10 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 +0.09 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 +0.09 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.91 +0.09 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 +0.10 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 +0.10 52 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.66 +0.09 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.58 +0.08 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 +0.07 52 0 23 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 +0.07 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 +0.06 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.05 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 +0.05 52 0 0 0
30MAR27 14.50 C 0.28 0.28 0.28 0.26 +0.05 52 15 16 +14
TOTAL CALL 122 18,444 +61
28MAY26 5.25 P 0.00 0.00 0.00 0.01 - 153 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.01 - 137 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 64 0 86 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.06 54 0 584 0
28MAY26 7.50 P 0.13 0.14 0.13 0.09 -0.09 52 6 503 0
28MAY26 7.75 P 0.18 0.18 0.18 0.18 -0.13 50 10 938 +10
28MAY26 8.00 P 0.00 0.00 0.00 0.32 -0.18 49 0 441 0
28MAY26 8.25 P 0.00 0.00 0.00 0.51 -0.20 49 0 301 0
28MAY26 8.50 P 0.00 0.00 0.00 0.73 -0.21 50 0 478 0
28MAY26 8.75 P 0.00 0.00 0.00 0.97 -0.19 55 0 332 0
28MAY26 9.00 P 0.00 0.00 0.00 1.23 -0.20 74 0 205 0
28MAY26 9.25 P 1.45 1.45 1.45 1.48 -0.21 85 1 60 -17
28MAY26 9.50 P 0.00 0.00 0.00 1.73 -0.21 95 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 1.98 -0.20 104 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.23 -0.20 113 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.73 -0.20 131 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.23 -0.20 147 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 3.73 -0.21 161 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.23 -0.21 175 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.73 -0.21 189 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.22 -0.22 185 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.73 -0.21 214 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.23 -0.21 225 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.73 -0.20 236 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.23 -0.20 246 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.73 -0.20 256 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.23 -0.18 266 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.73 -0.20 275 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.23 -0.19 284 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.73 -0.20 293 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 10.23 -0.20 301 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.73 -0.18 310 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 28 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.02 51 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.04 51 0 109 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.04 52 0 164 0
29JUN26 7.00 P 0.21 0.21 0.21 0.19 -0.06 51 2 170 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.07 51 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.08 50 0 181 0
29JUN26 7.75 P 0.47 0.47 0.47 0.48 -0.09 50 1 95 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 -0.10 51 0 62 0
29JUN26 8.25 P 0.80 0.80 0.78 0.78 -0.13 51 2 80 -1
29JUN26 8.50 P 0.94 0.94 0.94 0.95 -0.15 51 1 186 +1
29JUN26 8.75 P 0.00 0.00 0.00 1.14 -0.19 51 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 1.36 -0.13 53 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.57 -0.19 54 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.79 -0.17 54 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.02 -0.18 54 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 2.25 -0.18 54 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.73 -0.20 56 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.23 -0.20 63 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.73 -0.21 69 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.23 -0.21 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.73 -0.21 81 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.23 -0.21 86 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.73 -0.21 91 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.23 -0.21 96 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.74 -0.19 106 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.23 -0.20 105 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.73 -0.20 110 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.23 -0.20 114 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.73 -0.20 118 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.23 -0.20 122 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.73 -0.20 126 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.23 -0.20 129 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.73 -0.18 133 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.23 -0.17 136 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.73 -0.18 139 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.23 -0.20 142 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.23 -0.18 148 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.23 -0.20 154 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.23 -0.17 160 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.23 -0.17 165 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.23 -0.20 170 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.23 -0.17 175 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.23 -0.20 180 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 - 51 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.03 - 49 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30JUL26 6.00 P 0.12 0.12 0.12 0.09 -0.02 51 15 169 0
30JUL26 6.25 P 0.00 0.00 0.00 0.13 -0.03 51 0 49 0
30JUL26 6.50 P 0.00 0.00 0.00 0.18 -0.04 51 0 285 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 -0.06 50 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 -0.05 51 0 61 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 -0.07 51 0 90 0
30JUL26 7.50 P 0.55 0.55 0.55 0.52 -0.09 50 15 52 +15
30JUL26 7.75 P 0.68 0.68 0.68 0.65 -0.08 51 15 179 -15
30JUL26 8.00 P 0.77 0.77 0.77 0.78 -0.10 50 15 240 -15
30JUL26 8.25 P 0.00 0.00 0.00 0.94 -0.12 50 0 137 0
30JUL26 8.50 P 0.00 0.00 0.00 1.10 -0.16 50 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.29 -0.15 51 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.48 -0.17 51 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.68 -0.18 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.89 -0.18 52 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.10 -0.19 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.32 -0.20 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.78 -0.20 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.25 -0.21 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.73 -0.23 54 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.23 -0.23 58 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.73 -0.23 63 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.23 -0.22 67 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 - 54 0 0 -
28AUG26 5.50 P 0.11 0.11 0.11 0.08 - 52 15 15 -
28AUG26 5.75 P 0.16 0.16 0.16 0.12 -0.02 53 15 15 +15
28AUG26 6.00 P 0.20 0.20 0.20 0.16 -0.04 52 15 15 +15
28AUG26 6.25 P 0.25 0.25 0.25 0.22 -0.04 53 15 17 +15
28AUG26 6.50 P 0.32 0.32 0.32 0.29 -0.05 53 15 15 +15
28AUG26 6.75 P 0.37 0.37 0.37 0.37 -0.06 53 15 15 +15
28AUG26 7.00 P 0.00 0.00 0.00 0.46 -0.05 53 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 0.55 -0.08 52 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.67 -0.08 52 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.80 -0.08 52 0 31 0
28AUG26 8.00 P 0.00 0.00 0.00 0.93 -0.10 52 0 46 0
28AUG26 8.25 P 0.00 0.00 0.00 1.09 -0.10 52 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.25 -0.14 52 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.42 -0.16 52 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.61 -0.15 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.80 -0.16 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.00 -0.17 53 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 2.20 -0.18 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.41 -0.18 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.85 -0.18 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.30 -0.20 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.76 -0.21 53 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.24 -0.22 53 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.73 -0.23 55 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.23 -0.23 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 - 52 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.13 - 52 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.17 -0.03 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.03 52 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.05 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.05 52 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 -0.06 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 -0.07 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.09 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.09 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 -0.09 51 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 -0.10 51 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 -0.11 51 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.10 51 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.15 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 -0.11 52 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 -0.16 52 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 -0.15 52 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 -0.14 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 -0.14 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 -0.19 52 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.35 -0.19 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.80 -0.17 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.27 -0.20 52 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.73 -0.23 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.23 -0.23 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.73 -0.23 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.23 -0.23 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.74 -0.22 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.23 -0.23 64 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.73 -0.23 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.23 -0.23 69 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.73 -0.23 71 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.23 -0.23 74 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.73 -0.23 76 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.23 -0.23 78 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.73 -0.23 80 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.23 -0.23 83 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.73 -0.18 85 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.23 -0.23 87 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.23 -0.23 90 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.23 -0.23 94 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.23 -0.23 97 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.23 -0.23 100 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 - 53 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.29 - 53 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.02 53 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.04 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 -0.05 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.68 -0.05 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.79 -0.05 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 -0.08 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 -0.06 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 -0.07 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 -0.04 54 0 204 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 -0.08 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 -0.10 51 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 -0.11 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 -0.14 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 2.12 -0.14 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.14 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.16 51 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.16 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.09 -0.17 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 -0.17 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.94 -0.19 51 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.38 -0.19 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.83 -0.20 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.28 -0.22 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.76 -0.22 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.25 -0.22 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.74 -0.22 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.24 -0.22 54 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.73 -0.23 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.23 -0.23 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.73 -0.23 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.24 -0.22 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.73 -0.23 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.23 -0.23 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.73 -0.23 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.23 -0.23 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.73 -0.23 69 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.23 -0.23 71 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.23 -0.23 74 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.23 -0.23 77 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 - 52 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.40 - 52 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.48 -0.01 52 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.02 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 -0.03 52 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 -0.03 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.00 -0.04 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.12 -0.02 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 -0.02 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 -0.07 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 -0.05 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.62 -0.08 50 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.79 -0.09 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 -0.14 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 -0.14 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 -0.13 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 -0.14 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 -0.14 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 -0.14 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.25 -0.16 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.66 -0.16 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.07 -0.17 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.49 -0.19 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.93 -0.19 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.37 -0.20 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.83 -0.20 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.30 -0.21 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.78 -0.21 50 0 0 0
TOTAL PUT 173 17,324 +55
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$ 7.31
28MAY26 5.00 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.08 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 -0.06 19 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.06 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 -0.06 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.32 -0.07 15 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.07 17 0 1 0
29JUN26 7.50 C 0.07 0.07 0.07 0.05 -0.04 17 10 60 +10
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.02 18 0 412 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 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 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 -0.06 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.35 -0.07 18 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.20 -0.05 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 -0.04 18 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.03 19 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.31 - 0 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.82 -0.06 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.58 -0.06 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.39 -0.06 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 -0.04 19 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.05 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 23 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 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 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 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 -0.08 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 -0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 -0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 -0.07 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.04 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.05 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.04 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.03 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 -0.08 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 -0.06 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.15 -0.06 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 -0.06 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 -0.05 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 -0.05 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 -0.05 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 -0.05 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.04 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.04 18 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.03 18 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 10 2,238 +10
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
28MAY26 7.25 P 0.06 0.06 0.05 0.05 +0.01 20 100 156 +91
28MAY26 7.50 P 0.00 0.00 0.00 0.21 +0.04 22 0 424 0
28MAY26 7.75 P 0.00 0.00 0.00 0.45 +0.06 32 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.69 +0.06 0 0 105 0
28MAY26 8.25 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.20 +0.07 68 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.45 +0.06 79 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.70 +0.06 88 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.95 +0.06 98 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.20 +0.06 107 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.45 +0.06 115 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.70 +0.06 124 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.20 +0.06 140 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.70 +0.06 154 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.20 +0.06 168 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.70 +0.06 181 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 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 19 0 97 0
29JUN26 7.00 P 0.11 0.11 0.11 0.10 0.00 18 50 172 +50
29JUN26 7.25 P 0.00 0.00 0.00 0.23 +0.02 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.04 20 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 +0.05 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.06 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 +0.05 0 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 +0.06 29 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 +0.06 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.07 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 +0.08 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.08 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 +0.08 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 +0.08 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.37 +0.08 65 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.87 +0.08 71 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.37 +0.08 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.87 +0.07 83 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 27 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 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 0.00 19 0 19 0
30JUL26 7.00 P 0.15 0.15 0.15 0.16 +0.01 19 50 307 +50
30JUL26 7.25 P 0.00 0.00 0.00 0.27 +0.01 18 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.45 +0.03 19 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.64 +0.03 18 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.86 +0.04 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.11 +0.06 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 +0.07 27 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.62 +0.07 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.86 +0.07 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.12 +0.08 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.37 +0.06 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 +0.06 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.87 +0.06 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 - 35 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 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
28AUG26 7.00 P 0.19 0.20 0.19 0.20 +0.01 19 75 314 +75
28AUG26 7.25 P 0.00 0.00 0.00 0.32 +0.02 19 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.49 +0.05 20 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 +0.04 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.88 +0.04 19 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.11 +0.05 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.37 +0.07 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.62 +0.06 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.06 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.12 +0.06 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.38 +0.07 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.63 +0.07 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.88 +0.07 42 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 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 21 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.01 22 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.03 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.03 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.04 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.05 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.05 27 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.06 30 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.06 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 +0.07 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.06 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.06 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.07 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.45 +0.06 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.95 +0.10 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.45 +0.07 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.96 +0.11 66 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 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.02 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 +0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.03 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.04 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.06 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.06 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.06 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 +0.06 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 +0.07 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.45 +0.06 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 +0.07 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.46 +0.08 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.96 +0.11 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 0.00 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 0.00 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 +0.03 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 +0.05 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 +0.05 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 +0.06 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 +0.06 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 +0.06 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 +0.07 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 +0.06 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.97 +0.08 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.46 +0.08 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.96 +0.11 47 0 0 0
TOTAL PUT 275 3,875 +266
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$ 21.54
28MAY26 16.00 C 0.00 0.00 0.00 5.55 - 89 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 5.05 +0.38 80 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.55 +0.38 71 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.05 +0.38 63 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.55 +0.37 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.05 +0.36 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.57 +0.35 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.10 +0.32 55 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.65 +0.23 53 0 0 0
28MAY26 21.00 C 0.74 0.74 0.74 0.90 +0.19 53 45 87 +19
28MAY26 22.00 C 0.35 0.41 0.35 0.41 +0.09 54 87 264 +76
28MAY26 23.00 C 0.15 0.15 0.14 0.15 +0.02 54 2 487 0
28MAY26 24.00 C 0.06 0.06 0.05 0.05 +0.01 56 104 609 +70
28MAY26 25.00 C 0.03 0.03 0.03 0.01 0.00 54 2 481 -2
28MAY26 26.00 C 0.02 0.02 0.02 0.01 0.00 66 2 568 -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 88 0 878 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 134 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 142 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 185 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.55 - 0 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 5.06 +0.38 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.56 +0.36 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.08 +0.35 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.61 +0.33 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.16 +0.31 41 0 0 0
29JUN26 19.00 C 2.80 2.80 2.70 2.74 +0.26 41 20 20 +10
29JUN26 19.50 C 0.00 0.00 0.00 2.35 +0.26 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.99 +0.23 41 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 1.36 +0.16 40 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 0.93 +0.16 42 0 11 0
29JUN26 23.00 C 0.55 0.58 0.55 0.56 +0.05 40 57 337 +35
29JUN26 24.00 C 0.37 0.39 0.33 0.36 +0.06 42 152 523 +152
29JUN26 25.00 C 0.22 0.24 0.22 0.20 +0.03 41 17 504 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 411 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 41 0 527 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 43 0 377 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 460 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 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 86 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 5.57 - 40 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 5.07 +0.23 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.62 +0.22 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.19 +0.22 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.76 +0.29 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.37 +0.28 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.99 +0.26 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.64 +0.24 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.33 +0.23 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.74 +0.18 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.27 +0.13 39 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.92 +0.09 40 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.65 +0.07 40 0 178 0
30JUL26 25.00 C 0.00 0.00 0.00 0.44 +0.05 40 0 259 0
30JUL26 26.00 C 0.00 0.00 0.00 0.29 +0.03 40 0 177 0
30JUL26 27.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 227 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 0.00 40 0 187 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 0.00 40 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
28AUG26 16.00 C 0.00 0.00 0.00 5.67 - 41 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 5.23 +0.20 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.80 +0.20 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.39 +0.19 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.99 +0.26 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.63 +0.26 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.27 +0.23 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.94 +0.21 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.66 +0.20 41 0 0 0
28AUG26 21.00 C 2.05 2.05 2.05 2.10 +0.18 41 1 3 +1
28AUG26 22.00 C 0.00 0.00 0.00 1.63 +0.14 41 0 30 0
28AUG26 23.00 C 1.27 1.27 1.27 1.26 +0.11 41 15 90 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.98 +0.08 41 0 110 0
28AUG26 25.00 C 0.76 0.76 0.76 0.73 +0.06 41 40 123 +20
28AUG26 26.00 C 0.00 0.00 0.00 0.54 +0.04 41 0 88 0
28AUG26 27.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 63 0
28AUG26 28.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 136 0
28AUG26 29.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.14 0.00 41 0 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.10 0.00 41 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 0.00 41 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 0.00 41 0 11 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.83 - 42 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 5.40 +0.20 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.99 +0.19 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.60 +0.19 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.23 +0.19 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.85 +0.23 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.52 +0.22 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.20 +0.19 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.91 +0.19 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.35 +0.13 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.93 +0.15 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 1.56 +0.12 41 0 77 0
29SEP26 24.00 C 0.00 0.00 0.00 1.25 +0.09 41 0 632 0
29SEP26 25.00 C 0.99 0.99 0.99 0.98 +0.07 41 1 301 0
29SEP26 26.00 C 0.77 0.77 0.77 0.76 +0.03 41 3 458 0
29SEP26 27.00 C 0.00 0.00 0.00 0.59 +0.03 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 +0.01 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 0.00 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 0.00 41 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 0.00 41 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 0.00 41 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 6.25 - 42 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.86 +0.19 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.49 +0.19 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.13 +0.18 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.79 +0.18 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.46 +0.17 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.15 +0.16 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 3.85 +0.15 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.55 +0.12 40 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.05 +0.15 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.64 +0.17 41 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.25 +0.15 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.92 +0.15 41 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 1.64 +0.12 41 0 22 0
30DEC26 26.00 C 0.00 0.00 0.00 1.37 +0.08 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 +0.07 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 0.96 +0.04 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 +0.05 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 +0.03 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 0.00 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 0.00 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 0.00 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 0.00 41 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 6.66 - 43 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 6.31 +0.24 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.95 +0.22 42 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.61 +0.20 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.29 +0.21 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.98 +0.19 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.68 +0.17 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.40 +0.17 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.13 +0.15 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.64 +0.20 41 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.19 +0.17 41 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 2.79 +0.14 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.45 +0.15 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.15 +0.11 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.89 +0.10 41 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.65 +0.09 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.44 +0.09 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.24 +0.07 41 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 1.09 +0.10 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.93 +0.05 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.81 +0.04 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 8 0
TOTAL CALL 548 17,174 +394
28MAY26 16.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 33 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.04 54 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 -0.07 54 0 201 0
28MAY26 20.00 P 0.15 0.15 0.15 0.11 -0.11 55 1 193 -1
28MAY26 21.00 P 0.49 0.57 0.38 0.37 -0.21 55 140 993 +140
28MAY26 22.00 P 1.16 1.16 0.86 0.88 -0.28 56 31 508 +14
28MAY26 23.00 P 0.00 0.00 0.00 1.60 -0.35 54 0 171 0
28MAY26 24.00 P 0.00 0.00 0.00 2.49 -0.38 53 0 612 0
28MAY26 25.00 P 0.00 0.00 0.00 3.46 -0.38 0 0 204 0
28MAY26 26.00 P 0.00 0.00 0.00 4.54 -0.34 97 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 5.52 -0.39 106 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.51 -0.36 116 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.51 -0.36 128 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.51 -0.36 140 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.51 -0.36 150 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.53 -0.34 170 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.52 -0.35 176 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.52 -0.36 186 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.52 -0.36 195 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.53 -0.35 209 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.53 -0.35 218 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 16.53 -0.35 227 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 17.53 -0.35 235 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 18.53 -0.38 243 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 13 0
29JUN26 18.00 P 0.18 0.18 0.18 0.12 -0.06 41 15 84 +15
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.07 42 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 -0.09 42 0 49 0
29JUN26 19.50 P 0.00 0.00 0.00 0.39 -0.13 41 0 64 0
29JUN26 20.00 P 0.52 0.53 0.52 0.53 -0.14 41 48 278 +45
29JUN26 21.00 P 0.93 0.93 0.93 0.93 -0.19 41 10 399 0
29JUN26 22.00 P 1.42 1.49 1.42 1.43 -0.30 40 46 428 -11
29JUN26 23.00 P 0.00 0.00 0.00 2.11 -0.35 41 0 756 0
29JUN26 24.00 P 0.00 0.00 0.00 2.88 -0.33 41 0 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.74 -0.35 41 0 424 0
29JUN26 26.00 P 0.00 0.00 0.00 4.75 -0.34 49 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 5.70 -0.32 52 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.67 -0.33 54 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 7.65 -0.33 58 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.59 -0.39 52 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 9.65 -0.33 67 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 10.65 -0.33 72 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 11.65 -0.33 76 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 12.65 -0.32 81 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 13.65 -0.32 85 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.65 -0.32 89 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.65 -0.32 92 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.65 -0.32 96 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.65 -0.31 99 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.64 -0.33 101 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.63 -0.34 103 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.64 -0.33 108 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.64 -0.33 111 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.64 -0.33 114 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.64 -0.33 117 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.64 -0.32 120 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.64 -0.32 123 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.62 -0.34 121 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.62 -0.34 124 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.62 -0.34 126 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.09 -0.04 39 0 21 0
30JUL26 17.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.20 -0.06 40 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.27 -0.09 40 0 39 0
30JUL26 18.50 P 0.00 0.00 0.00 0.38 -0.10 40 0 50 0
30JUL26 19.00 P 0.50 0.50 0.50 0.50 -0.12 40 60 105 +60
30JUL26 19.50 P 0.00 0.00 0.00 0.65 -0.14 40 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.82 -0.17 40 0 133 0
30JUL26 21.00 P 1.41 1.41 1.23 1.24 -0.19 40 78 122 +75
30JUL26 22.00 P 0.00 0.00 0.00 1.76 -0.27 39 0 232 0
30JUL26 23.00 P 0.00 0.00 0.00 2.42 -0.32 40 0 338 0
30JUL26 24.00 P 0.00 0.00 0.00 3.12 -0.32 39 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 3.93 -0.34 40 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 4.89 -0.25 44 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 5.79 -0.25 45 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.72 -0.28 46 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.68 -0.30 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.66 -0.32 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.65 -0.33 52 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.65 -0.33 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.65 -0.33 59 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.65 -0.32 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.15 - 41 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.20 -0.07 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.28 -0.08 41 0 9 0
28AUG26 17.50 P 0.00 0.00 0.00 0.37 -0.09 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.47 -0.12 41 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.61 -0.13 41 0 17 0
28AUG26 19.00 P 0.77 0.77 0.77 0.76 -0.15 41 1 31 +1
28AUG26 19.50 P 0.90 0.90 0.90 0.92 -0.16 41 20 37 +20
28AUG26 20.00 P 0.00 0.00 0.00 1.10 -0.18 41 0 139 0
28AUG26 21.00 P 0.00 0.00 0.00 1.54 -0.22 41 0 70 0
28AUG26 22.00 P 0.00 0.00 0.00 2.08 -0.25 41 0 68 0
28AUG26 23.00 P 2.70 2.70 2.70 2.71 -0.30 41 15 15 0
28AUG26 24.00 P 0.00 0.00 0.00 3.40 -0.30 41 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 4.25 -0.23 43 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 5.07 -0.25 43 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.94 -0.24 44 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 6.83 -0.25 44 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.75 -0.26 45 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.69 -0.29 45 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.67 -0.31 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.66 -0.32 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.65 -0.33 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.65 -0.32 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 - 41 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.09 41 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.10 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 -0.12 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 -0.13 41 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.79 -0.16 41 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 -0.15 41 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.15 -0.16 41 0 10 0
29SEP26 20.00 P 0.00 0.00 0.00 1.34 -0.18 41 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.79 -0.22 41 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 2.32 -0.24 40 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.95 -0.18 41 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 3.69 -0.22 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 4.44 -0.23 42 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 5.24 -0.24 43 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 6.08 -0.24 43 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.95 -0.24 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.84 -0.24 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.76 -0.25 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.71 -0.27 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.68 -0.31 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.66 -0.32 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.65 -0.32 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.65 -0.32 51 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 14.65 -0.32 54 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 15.65 -0.32 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.65 -0.32 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.65 -0.31 60 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.65 -0.32 62 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.65 -0.32 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.64 -0.33 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.64 -0.33 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.64 -0.33 69 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.64 -0.33 71 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.64 -0.32 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 - 41 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.65 -0.11 41 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 -0.11 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.13 41 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.09 -0.14 41 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.27 -0.13 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 -0.14 41 0 9 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 -0.15 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 -0.16 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 2.32 -0.20 40 0 42 0
30DEC26 22.00 P 0.00 0.00 0.00 2.86 -0.22 40 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 3.47 -0.25 40 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 4.14 -0.41 40 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 4.90 -0.19 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.66 -0.21 41 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.46 -0.22 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 7.28 -0.23 42 0 22 0
30DEC26 29.00 P 8.30 8.30 8.30 8.13 -0.44 42 2 12 -2
30DEC26 30.00 P 0.00 0.00 0.00 9.00 -0.23 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.90 -0.21 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.80 -0.24 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.73 -0.25 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.66 -0.31 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.68 -0.29 44 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.65 -0.32 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.65 -0.32 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.65 -0.32 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.65 -0.31 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.65 -0.32 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.65 -0.32 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.64 -0.33 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.80 - 41 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.95 -0.06 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 -0.12 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 -0.07 41 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.44 -0.08 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 -0.14 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 -0.09 40 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 2.02 -0.16 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.25 -0.16 40 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.80 -0.11 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.28 -0.21 40 0 10 0
30MAR27 23.00 P 3.82 3.82 3.82 3.89 -0.21 40 4 8 +4
30MAR27 24.00 P 4.50 4.50 4.50 4.55 -0.23 40 4 13 +4
30MAR27 25.00 P 0.00 0.00 0.00 5.25 -0.20 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 6.00 -0.20 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.76 -0.21 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.56 -0.21 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.38 -0.22 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.22 -0.23 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.06 -0.26 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.94 -0.27 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.84 -0.26 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.77 -0.25 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.70 -0.28 40 0 0 0
TOTAL PUT 475 12,851 +364
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$ 45.64
22MAY26 36.00 C 0.00 0.00 0.00 9.64 - 0 0 0 -
22MAY26 37.00 C 0.00 0.00 0.00 8.64 - 0 0 0 -
22MAY26 38.00 C 0.00 0.00 0.00 7.64 - 0 0 0 -
22MAY26 39.00 C 0.00 0.00 0.00 6.64 +0.66 0 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 5.64 +0.65 0 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 4.64 +0.65 0 0 0 0
22MAY26 42.00 C 0.00 0.00 0.00 3.64 +0.63 0 0 0 0
22MAY26 43.00 C 1.96 1.96 1.96 2.64 +0.63 0 60 0 0
22MAY26 44.00 C 1.37 1.82 1.13 1.64 +0.45 0 678 0 -125
22MAY26 45.00 C 0.60 1.03 0.45 0.64 +0.09 0 281 0 -281
22MAY26 46.00 C 0.19 0.40 0.04 0.00 -0.26 0 478 304 -87
22MAY26 47.00 C 0.02 0.05 0.02 0.00 -0.12 0 158 286 +153
22MAY26 48.00 C 0.01 0.01 0.01 0.00 -0.06 0 30 433 0
22MAY26 49.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 459 0
22MAY26 50.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,109 0
22MAY26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,574 0
22MAY26 55.00 C 0.01 0.02 0.01 0.00 -0.01 0 2 2,372 0
22MAY26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,287 0
22MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,598 0
22MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,262 0
22MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 803 0
22MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
22MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
22MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
28MAY26 21.00 C 0.00 0.00 0.00 24.71 +0.71 281 0 500 0
28MAY26 22.00 C 0.00 0.00 0.00 23.71 +0.72 265 0 250 0
28MAY26 23.00 C 0.00 0.00 0.00 22.72 +0.73 256 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 21.72 +0.69 241 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 20.72 +0.69 227 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.72 +0.73 213 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.72 +0.73 200 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.72 +0.71 188 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.72 +0.71 176 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.73 +0.74 168 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.72 +0.72 152 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 13.72 +0.71 141 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 12.72 +0.68 131 0 100 0
28MAY26 34.00 C 12.32 12.35 12.20 11.72 +0.72 120 200 910 -200
28MAY26 35.00 C 0.00 0.00 0.00 10.73 +0.73 112 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 9.74 +0.65 104 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.68 +0.65 77 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.70 +0.63 75 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.74 +0.61 74 0 1 0
28MAY26 40.00 C 5.28 6.00 5.28 5.80 +0.61 73 200 350 +50
28MAY26 41.00 C 0.00 0.00 0.00 5.00 +0.66 80 0 145 0
28MAY26 42.00 C 4.22 4.22 4.22 4.12 +0.57 75 1 1,640 -1
28MAY26 43.00 C 0.00 0.00 0.00 3.34 +0.42 74 0 805 0
28MAY26 44.00 C 2.26 2.68 2.16 2.61 +0.39 72 380 1,629 +180
28MAY26 45.00 C 1.80 2.36 1.62 2.00 +0.28 71 418 2,115 -23
28MAY26 46.00 C 1.39 1.80 1.28 1.49 +0.19 70 364 2,766 +17
28MAY26 47.00 C 1.00 1.34 0.90 1.09 +0.11 70 355 1,942 -43
28MAY26 48.00 C 0.72 0.99 0.65 0.79 +0.07 71 380 2,047 -181
28MAY26 49.00 C 0.54 0.73 0.50 0.56 +0.03 72 215 1,805 +92
28MAY26 50.00 C 0.38 0.53 0.35 0.39 +0.01 72 368 3,404 +130
28MAY26 52.50 C 0.16 0.23 0.16 0.14 -0.03 73 145 4,608 +65
28MAY26 55.00 C 0.09 0.11 0.08 0.05 -0.02 75 240 4,496 -89
28MAY26 57.50 C 0.05 0.06 0.05 0.02 -0.01 78 7 3,030 +2
28MAY26 60.00 C 0.03 0.03 0.03 0.01 -0.01 83 25 5,175 -10
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2,883 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,736 0
28MAY26 67.50 C 0.01 0.01 0.01 0.01 0.00 114 108 1,171 +47
28MAY26 70.00 C 0.01 0.01 0.01 0.01 0.00 124 19 1,136 +2
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 141 0 216 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 149 0 217 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 157 0 357 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 165 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 172 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 179 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 186 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 192 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 199 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 205 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 211 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 217 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 222 0 82 0
29MAY26 36.00 C 0.00 0.00 0.00 9.76 - 100 0 0 -
29MAY26 37.00 C 0.00 0.00 0.00 8.81 - 98 0 0 -
29MAY26 38.00 C 0.00 0.00 0.00 7.73 - 75 0 0 -
29MAY26 39.00 C 0.00 0.00 0.00 6.78 +0.59 74 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 5.86 +0.61 73 0 2 0
29MAY26 41.00 C 0.00 0.00 0.00 5.05 +0.64 77 0 0 0
29MAY26 42.00 C 0.00 0.00 0.00 4.20 +0.57 74 0 0 0
29MAY26 43.00 C 2.86 2.86 2.86 3.35 +0.42 69 3 127 +3
29MAY26 44.00 C 2.45 2.77 2.33 2.71 +0.35 70 186 396 +126
29MAY26 45.00 C 1.86 2.11 1.86 2.11 +0.31 70 108 368 +42
29MAY26 46.00 C 1.40 1.92 1.40 1.60 +0.23 69 498 925 +392
29MAY26 47.00 C 1.10 1.46 1.10 1.21 +0.16 70 1,007 1,144 +304
29MAY26 48.00 C 0.80 0.90 0.73 0.89 +0.10 70 40 417 +34
29MAY26 49.00 C 0.60 0.76 0.54 0.65 +0.06 71 43 325 +40
29MAY26 50.00 C 0.45 0.53 0.40 0.46 +0.02 71 73 422 +6
29MAY26 52.50 C 0.17 0.27 0.17 0.19 -0.02 73 147 303 +80
29MAY26 55.00 C 0.10 0.10 0.10 0.08 -0.02 75 10 661 +10
29MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.02 77 0 122 0
29MAY26 60.00 C 0.03 0.03 0.03 0.02 -0.01 84 30 130 0
29MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.79 +0.70 122 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.79 +0.78 115 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.79 +0.80 108 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.79 +0.67 102 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.79 +0.76 95 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.80 +0.78 91 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.80 +0.80 85 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.81 +0.68 81 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.87 +0.72 83 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.88 +0.65 78 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.86 +0.59 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.89 +0.78 68 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.92 +0.78 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.95 +0.76 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.99 +0.61 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.05 +0.72 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.13 +0.57 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.16 +0.54 51 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.40 +0.67 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.58 +0.58 52 0 316 0
29JUN26 41.00 C 0.00 0.00 0.00 5.82 +0.55 52 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 5.08 +0.52 51 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 4.49 +0.52 52 0 670 0
29JUN26 44.00 C 3.57 3.95 3.38 3.82 +0.40 50 547 691 +139
29JUN26 45.00 C 3.07 3.55 2.88 3.32 +0.39 51 721 2,204 +624
29JUN26 46.00 C 2.86 3.16 2.49 2.82 +0.34 50 367 6,311 +241
29JUN26 47.00 C 2.12 2.55 2.12 2.40 +0.24 50 31 1,604 +2
29JUN26 48.00 C 1.84 2.20 1.84 2.08 +0.25 52 38 1,852 +11
29JUN26 49.00 C 1.65 1.79 1.65 1.77 +0.21 52 120 3,115 -46
29JUN26 50.00 C 1.33 1.67 1.30 1.50 +0.16 52 62 6,158 +8
29JUN26 52.50 C 0.92 1.12 0.90 0.98 +0.08 53 346 5,052 -18
29JUN26 55.00 C 0.63 0.79 0.60 0.62 -0.01 54 196 2,243 +111
29JUN26 57.50 C 0.44 0.56 0.44 0.39 -0.05 54 204 14,104 +59
29JUN26 60.00 C 0.30 0.42 0.30 0.25 -0.05 55 731 15,368 +380
29JUN26 62.50 C 0.25 0.28 0.25 0.16 -0.05 56 107 5,614 +102
29JUN26 65.00 C 0.21 0.21 0.21 0.10 -0.05 57 114 4,065 +114
29JUN26 67.50 C 0.12 0.15 0.12 0.07 -0.04 58 74 1,749 +59
29JUN26 70.00 C 0.12 0.12 0.12 0.05 -0.03 60 4 2,374 0
29JUN26 72.50 C 0.10 0.10 0.10 0.03 -0.03 60 2 1,244 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 12,017 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 1,177 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 2,952 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,904 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,112 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 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 82 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 902 0
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 89 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 24.79 +0.70 102 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 23.79 +0.74 96 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 22.79 +0.74 90 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 21.81 +0.67 87 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.79 +0.73 79 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.80 +0.65 76 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.82 +0.73 73 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.81 +0.64 68 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.87 +0.68 68 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.88 +0.65 64 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.88 +0.61 60 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.92 +0.74 58 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.97 +0.70 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.03 +0.66 55 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.11 +0.69 53 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.22 +0.67 52 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 9.35 +0.74 51 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 8.44 +0.62 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.66 +0.60 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.93 +0.56 49 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 6.24 +0.52 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.60 +0.50 49 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 5.04 +0.50 49 0 557 0
30JUL26 44.00 C 4.13 4.25 4.01 4.48 +0.42 49 101 504 -12
30JUL26 45.00 C 3.74 4.18 3.63 4.05 +0.46 50 192 512 +62
30JUL26 46.00 C 3.25 3.86 3.18 3.54 +0.34 49 310 821 +88
30JUL26 47.00 C 3.00 3.34 3.00 3.12 +0.27 49 46 943 0
30JUL26 48.00 C 2.50 2.91 2.50 2.79 +0.28 49 65 5,951 +13
30JUL26 49.00 C 2.42 2.72 2.36 2.49 +0.25 50 649 2,691 +387
30JUL26 50.00 C 2.06 2.43 2.00 2.21 +0.23 50 41 1,013 -34
30JUL26 52.50 C 1.48 1.82 1.48 1.62 +0.15 51 109 2,310 -28
30JUL26 55.00 C 1.11 1.38 1.11 1.18 +0.08 51 95 5,616 +8
30JUL26 57.50 C 0.95 0.95 0.93 0.86 +0.05 52 77 2,467 -30
30JUL26 60.00 C 0.70 0.80 0.67 0.62 +0.02 52 265 4,524 +243
30JUL26 62.50 C 0.59 0.59 0.59 0.45 +0.01 53 30 1,126 +30
30JUL26 65.00 C 0.49 0.49 0.49 0.33 0.00 54 14 2,026 +14
30JUL26 67.50 C 0.00 0.00 0.00 0.24 -0.01 54 0 831 0
30JUL26 70.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 222 0
30JUL26 72.50 C 0.25 0.25 0.25 0.13 -0.01 55 50 98 +23
30JUL26 75.00 C 0.19 0.19 0.19 0.10 -0.01 56 60 242 0
28AUG26 21.00 C 0.00 0.00 0.00 24.79 +0.70 89 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.80 +0.75 85 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.80 +0.75 80 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.81 +0.67 77 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.80 +0.74 71 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.81 +0.66 68 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.82 +0.73 64 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.83 +0.66 61 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.87 +0.67 60 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.90 +0.66 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.93 +0.63 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.00 +0.62 54 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.09 +0.62 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.21 +0.61 53 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.35 +0.55 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.52 +0.54 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.74 +0.54 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.97 +0.54 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.15 +0.49 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.49 +0.49 49 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.86 +0.48 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.34 +0.52 50 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 5.79 +0.49 50 0 86 0
28AUG26 44.00 C 4.99 5.29 4.99 5.29 +0.43 50 89 195 +30
28AUG26 45.00 C 4.40 4.40 4.40 4.81 +0.41 50 1 239 0
28AUG26 46.00 C 4.07 4.66 4.04 4.38 +0.38 50 153 295 +90
28AUG26 47.00 C 3.70 4.27 3.57 3.96 +0.29 50 250 373 +148
28AUG26 48.00 C 3.30 3.89 3.30 3.62 +0.29 50 279 706 +176
28AUG26 49.00 C 3.03 3.54 3.03 3.28 +0.29 50 89 595 +52
28AUG26 50.00 C 3.13 3.22 2.99 2.99 +0.26 51 76 897 -13
28AUG26 52.50 C 2.20 2.53 2.20 2.33 +0.18 51 77 1,030 +1
28AUG26 55.00 C 1.73 1.84 1.73 1.81 +0.09 51 24 1,151 0
28AUG26 57.50 C 1.58 1.58 1.53 1.41 +0.05 52 21 372 0
28AUG26 60.00 C 1.21 1.21 1.21 1.09 -0.01 52 1 481 0
28AUG26 62.50 C 0.97 1.03 0.97 0.83 -0.04 52 37 572 0
28AUG26 65.00 C 0.81 0.81 0.81 0.65 -0.08 53 1 723 +1
28AUG26 67.50 C 0.67 0.67 0.67 0.50 -0.11 53 40 312 0
28AUG26 70.00 C 0.00 0.00 0.00 0.38 -0.13 53 0 233 0
28AUG26 72.50 C 0.00 0.00 0.00 0.31 -0.10 54 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.24 -0.11 54 0 148 0
29SEP26 21.00 C 0.00 0.00 0.00 24.80 +0.71 80 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.80 +0.67 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.81 +0.76 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.81 +0.67 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.82 +0.68 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.82 +0.67 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.83 +0.74 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.86 +0.69 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.90 +0.70 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.97 +0.63 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.06 +0.72 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.19 +0.72 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.31 +0.69 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.48 +0.67 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.67 +0.65 51 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 10.90 +0.58 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.18 +0.58 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.43 +0.51 50 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 8.75 +0.51 49 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 8.01 +0.49 48 0 36 0
29SEP26 41.00 C 7.20 7.20 7.20 7.43 +0.48 48 1 461 +1
29SEP26 42.00 C 0.00 0.00 0.00 6.93 +0.51 49 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.41 +0.50 49 0 470 0
29SEP26 44.00 C 5.49 5.68 5.40 5.88 +0.42 49 66 779 +18
29SEP26 45.00 C 5.20 5.77 5.18 5.44 +0.40 49 97 2,021 +26
29SEP26 46.00 C 4.77 5.05 4.66 5.01 +0.37 49 82 473 +72
29SEP26 47.00 C 4.85 4.85 4.85 4.62 +0.35 49 2 7,171 +2
29SEP26 48.00 C 4.03 4.54 3.92 4.26 +0.32 49 547 1,039 +501
29SEP26 49.00 C 3.96 4.14 3.96 3.93 +0.30 49 41 869 0
29SEP26 50.00 C 3.69 3.82 3.64 3.66 +0.33 50 70 2,504 +30
29SEP26 52.50 C 0.00 0.00 0.00 2.97 +0.23 50 0 3,278 0
29SEP26 55.00 C 2.30 2.44 2.30 2.44 +0.21 51 53 2,580 +48
29SEP26 57.50 C 0.00 0.00 0.00 1.98 +0.15 51 0 1,735 0
29SEP26 60.00 C 1.58 1.75 1.58 1.63 +0.15 52 10 3,115 +5
29SEP26 62.50 C 0.00 0.00 0.00 1.34 +0.13 52 0 859 0
29SEP26 65.00 C 1.06 1.23 1.06 1.09 +0.11 53 12 4,189 +2
29SEP26 67.50 C 1.05 1.05 1.04 0.91 +0.10 53 56 1,753 +5
29SEP26 70.00 C 0.83 0.83 0.83 0.75 +0.09 54 50 2,066 0
29SEP26 72.50 C 0.00 0.00 0.00 0.63 +0.08 54 0 558 0
29SEP26 75.00 C 0.00 0.00 0.00 0.52 +0.07 55 0 577 0
29SEP26 77.50 C 0.00 0.00 0.00 0.44 +0.06 55 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.38 +0.07 56 0 1,638 0
29SEP26 82.50 C 0.43 0.43 0.43 0.31 +0.05 56 14 907 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 +0.05 57 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 +0.04 57 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 +0.04 58 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.17 +0.03 58 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 +0.03 59 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 +0.03 59 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 +0.03 60 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 +0.03 61 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 +0.03 62 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.03 62 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.03 63 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.03 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 +0.03 63 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 +0.03 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 +0.02 62 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 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 24.80 +0.66 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.81 +0.68 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.83 +0.65 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.91 +0.65 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.97 +0.62 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.11 +0.66 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.21 +0.65 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.34 +0.64 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.46 +0.60 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.66 +0.63 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.84 +0.61 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.07 +0.61 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.29 +0.61 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.53 +0.59 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.80 +0.57 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.11 +0.57 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.45 +0.57 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.81 +0.56 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.19 +0.53 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.59 +0.50 49 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 9.04 +0.49 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.51 +0.47 49 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 8.02 +0.50 48 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 7.55 +0.46 48 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.22 +0.55 50 0 780 0
30DEC26 46.00 C 6.57 6.57 6.57 6.71 +0.41 49 1 197 +1
30DEC26 47.00 C 0.00 0.00 0.00 6.31 +0.40 49 0 600 0
30DEC26 48.00 C 5.95 5.95 5.95 5.94 +0.38 49 1 1,522 -1
30DEC26 49.00 C 0.00 0.00 0.00 5.60 +0.29 49 0 710 0
30DEC26 50.00 C 5.15 5.15 5.15 5.28 +0.27 49 3 1,994 +3
30DEC26 52.50 C 0.00 0.00 0.00 4.55 +0.31 49 0 843 0
30DEC26 55.00 C 4.15 4.15 4.15 3.94 +0.30 50 3 1,200 0
30DEC26 57.50 C 3.43 3.43 3.43 3.41 +0.19 50 5 2,528 0
30DEC26 60.00 C 2.95 2.97 2.95 2.96 +0.22 50 6 7,001 +1
30DEC26 62.50 C 2.69 2.69 2.69 2.55 +0.16 51 12 525 +12
30DEC26 65.00 C 0.00 0.00 0.00 2.22 +0.13 51 0 907 0
30DEC26 67.50 C 1.82 1.82 1.82 1.86 +0.08 51 45 545 +45
30DEC26 70.00 C 0.00 0.00 0.00 1.64 +0.07 51 0 421 0
30DEC26 72.50 C 0.00 0.00 0.00 1.42 +0.06 51 0 869 0
30DEC26 75.00 C 1.39 1.39 1.39 1.29 +0.01 52 30 2,007 +30
30DEC26 77.50 C 0.00 0.00 0.00 1.14 +0.06 53 0 422 0
30DEC26 80.00 C 0.00 0.00 0.00 0.96 -0.02 52 0 274 0
30DEC26 82.50 C 0.00 0.00 0.00 0.86 -0.03 53 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 0.79 -0.02 53 0 1,999 0
30DEC26 87.50 C 0.00 0.00 0.00 0.69 -0.04 54 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.62 -0.03 54 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.56 -0.04 54 0 156 0
30DEC26 95.00 C 0.61 0.67 0.59 0.50 -0.04 55 180 284 +109
30DEC26 97.50 C 0.00 0.00 0.00 0.44 -0.05 55 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.40 -0.04 55 2 347 +2
30DEC26 102.50 C 0.00 0.00 0.00 0.37 -0.04 56 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.34 -0.04 56 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.30 -0.05 56 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 -0.05 57 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.25 -0.04 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.24 -0.04 58 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.22 -0.04 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.20 -0.04 58 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.18 -0.05 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.17 -0.04 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.16 -0.04 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.15 -0.04 59 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.14 -0.04 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.13 -0.04 60 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.12 -0.04 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.11 -0.04 61 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.10 -0.04 61 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.09 -0.04 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.08 -0.04 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 -0.04 60 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 25.11 +0.66 62 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.20 +0.65 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.25 +0.59 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.43 +0.74 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.57 +0.64 57 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.71 +0.63 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.88 +0.62 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.07 +0.71 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.28 +0.62 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.60 +0.72 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.74 +0.61 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.00 +0.66 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.26 +0.64 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.58 +0.57 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.94 +0.60 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.29 +0.59 50 0 4 0
30MAR27 37.00 C 0.00 0.00 0.00 12.66 +0.58 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.03 +0.54 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.49 +0.55 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.91 +0.53 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.41 +0.52 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.87 +0.50 49 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 9.40 +0.51 49 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 8.94 +0.36 49 0 286 0
30MAR27 45.00 C 0.00 0.00 0.00 8.53 +0.36 49 0 1,462 0
30MAR27 46.00 C 0.00 0.00 0.00 8.13 +0.51 49 0 3,024 0
30MAR27 47.00 C 0.00 0.00 0.00 7.74 +0.58 49 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 7.38 +0.45 49 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 7.03 +0.32 49 0 2 0
30MAR27 50.00 C 6.37 6.37 6.37 6.70 +0.42 49 2 195 +2
30MAR27 52.50 C 0.00 0.00 0.00 5.94 +0.39 49 0 1,552 0
30MAR27 55.00 C 5.08 5.08 5.08 5.28 +0.35 50 89 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 4.71 +0.24 50 0 2,050 0
30MAR27 60.00 C 4.03 4.03 4.03 4.28 +0.22 51 10 216 +10
30MAR27 62.50 C 0.00 0.00 0.00 3.76 +0.02 50 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 3.41 -0.01 51 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 2.98 -0.18 51 0 23 0
30MAR27 70.00 C 2.66 2.85 2.35 2.75 -0.20 51 134 105 +27
30MAR27 72.50 C 0.00 0.00 0.00 2.47 -0.27 52 0 55 0
30MAR27 75.00 C 2.33 2.33 2.33 2.26 -0.28 52 1 23 0
30MAR27 77.50 C 0.00 0.00 0.00 2.07 -0.34 53 0 36 0
30MAR27 80.00 C 0.00 0.00 0.00 1.88 -0.40 53 0 62 0
30MAR27 82.50 C 0.00 0.00 0.00 1.71 -0.45 53 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 1.54 -0.49 53 0 42 0
TOTAL CALL 15,788 325,203 +4,721
22MAY26 36.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 37.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 38.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 108 0
22MAY26 43.00 P 0.01 0.01 0.01 0.00 -0.09 0 46 357 +44
22MAY26 44.00 P 0.08 0.08 0.02 0.00 -0.25 0 189 249 +51
22MAY26 45.00 P 0.39 0.40 0.02 0.00 -0.60 0 656 1,602 +76
22MAY26 46.00 P 0.93 1.13 0.08 0.36 -0.93 0 474 0 -1,052
22MAY26 47.00 P 1.90 2.04 0.87 1.36 -0.85 0 962 0 -398
22MAY26 48.00 P 2.48 2.48 2.30 2.36 -0.79 0 44 0 -662
22MAY26 49.00 P 4.00 4.00 3.24 3.36 -0.78 0 10 0 -850
22MAY26 50.00 P 4.28 4.28 4.28 4.36 -0.78 0 4 0 -2,080
22MAY26 52.50 P 0.00 0.00 0.00 6.86 -0.77 0 0 0 -409
22MAY26 55.00 P 0.00 0.00 0.00 9.36 -0.76 0 0 0 -210
22MAY26 57.50 P 0.00 0.00 0.00 11.86 -0.76 0 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 14.36 -0.76 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 16.86 -0.76 0 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 19.36 -0.75 0 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 21.86 -0.75 0 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 24.36 -0.75 0 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 26.86 -0.75 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 29.36 -0.75 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 193 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 1,022 0
28MAY26 37.00 P 0.05 0.05 0.04 0.02 -0.02 75 44 1,032 -40
28MAY26 38.00 P 0.00 0.00 0.00 0.05 -0.02 77 0 894 0
28MAY26 39.00 P 0.14 0.14 0.08 0.08 -0.05 74 239 1,083 -106
28MAY26 40.00 P 0.23 0.24 0.15 0.15 -0.08 74 196 805 +70
28MAY26 41.00 P 0.34 0.34 0.23 0.25 -0.14 72 97 868 +73
28MAY26 42.00 P 0.53 0.53 0.32 0.39 -0.23 71 17 1,020 +7
28MAY26 43.00 P 0.78 0.78 0.52 0.60 -0.32 69 680 2,105 +465
28MAY26 44.00 P 1.12 1.13 0.82 0.90 -0.42 69 154 1,809 +124
28MAY26 45.00 P 1.60 1.63 1.09 1.28 -0.51 68 547 3,209 -104
28MAY26 46.00 P 2.13 2.16 1.76 1.78 -0.58 68 62 3,202 -1
28MAY26 47.00 P 2.80 2.80 2.14 2.36 -0.68 67 80 1,451 +40
28MAY26 48.00 P 3.62 3.62 2.69 3.12 -0.67 70 134 1,990 0
28MAY26 49.00 P 4.37 4.40 4.37 3.84 -0.81 68 2 2,560 -1
28MAY26 50.00 P 4.20 4.20 4.20 4.70 -0.76 70 2 3,082 -2
28MAY26 52.50 P 7.67 7.67 6.85 6.98 -0.69 72 14 2,771 -14
28MAY26 55.00 P 10.01 10.01 9.32 9.67 -0.55 111 6 1,855 -6
28MAY26 57.50 P 0.00 0.00 0.00 11.87 -0.81 79 6 1,215 -6
28MAY26 60.00 P 15.00 15.00 14.00 14.36 -0.80 0 45 648 -45
28MAY26 62.50 P 0.00 0.00 0.00 16.86 -0.81 0 0 242 -370
28MAY26 65.00 P 19.20 19.20 19.20 19.36 -0.80 0 3 117 -55
28MAY26 67.50 P 0.00 0.00 0.00 21.86 -0.80 0 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 24.36 -0.80 0 0 30 0
28MAY26 72.50 P 0.00 0.00 0.00 26.86 -0.75 0 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 29.36 -0.80 0 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 31.86 -0.67 0 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 34.36 -0.80 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.86 -0.80 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.36 -0.80 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.86 -0.80 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 44.36 -0.66 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 46.86 -0.79 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 49.36 -0.66 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 51.86 -0.66 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 54.36 -0.66 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 56.86 -0.79 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 59.36 -0.66 0 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 0.02 - 77 0 0 -
29MAY26 37.00 P 0.00 0.00 0.00 0.04 - 77 0 0 -
29MAY26 38.00 P 0.00 0.00 0.00 0.07 - 75 0 0 -
29MAY26 39.00 P 0.12 0.12 0.12 0.12 -0.07 74 6 6 +6
29MAY26 40.00 P 0.00 0.00 0.00 0.19 -0.12 72 0 325 0
29MAY26 41.00 P 0.40 0.40 0.33 0.31 -0.17 72 61 1,852 +60
29MAY26 42.00 P 0.60 0.61 0.47 0.47 -0.24 70 95 361 +94
29MAY26 43.00 P 0.90 0.91 0.74 0.69 -0.31 69 211 681 +211
29MAY26 44.00 P 1.18 1.23 0.98 0.99 -0.40 68 81 1,017 +67
29MAY26 45.00 P 1.74 1.74 1.37 1.39 -0.45 67 130 384 +33
29MAY26 46.00 P 2.27 2.27 1.72 1.86 -0.57 66 438 397 +226
29MAY26 47.00 P 2.95 2.95 2.15 2.46 -0.66 66 161 484 +90
29MAY26 48.00 P 2.91 2.93 2.78 3.16 -0.70 67 150 222 +30
29MAY26 49.00 P 4.53 4.53 4.53 3.98 -0.68 70 8 255 +8
29MAY26 50.00 P 0.00 0.00 0.00 4.73 -0.78 67 0 108 0
29MAY26 52.50 P 0.00 0.00 0.00 7.03 -0.68 73 0 171 0
29MAY26 55.00 P 0.00 0.00 0.00 9.67 -0.55 103 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 11.87 -0.81 73 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 14.36 -0.80 0 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 16.86 -0.81 0 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 19.36 -0.80 0 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 21.86 -0.80 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 24.36 -0.80 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 53 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 52 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 52 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 88 0
29JUN26 35.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 407 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 -0.04 51 0 746 0
29JUN26 37.00 P 0.43 0.43 0.40 0.40 -0.06 51 82 696 +58
29JUN26 38.00 P 0.52 0.52 0.52 0.54 -0.10 51 1 2,445 0
29JUN26 39.00 P 0.80 0.80 0.79 0.71 -0.15 50 4 1,187 -4
29JUN26 40.00 P 0.89 0.91 0.89 0.94 -0.19 50 12 826 +1
29JUN26 41.00 P 1.17 1.19 1.16 1.20 -0.27 50 31 1,974 -9
29JUN26 42.00 P 1.51 1.55 1.48 1.52 -0.31 50 11 1,283 +5
29JUN26 43.00 P 1.92 1.93 1.72 1.93 -0.32 50 95 1,749 +4
29JUN26 44.00 P 2.35 2.37 2.15 2.37 -0.36 50 67 2,783 -29
29JUN26 45.00 P 3.02 3.21 2.64 2.88 -0.41 50 305 4,201 +10
29JUN26 46.00 P 3.68 3.82 3.18 3.43 -0.52 50 360 3,568 +90
29JUN26 47.00 P 4.11 4.11 3.73 4.04 -0.54 50 172 2,936 -74
29JUN26 48.00 P 4.46 4.46 4.46 4.73 -0.56 51 25 2,666 -25
29JUN26 49.00 P 5.77 5.77 5.40 5.40 -0.65 50 34 2,587 +30
29JUN26 50.00 P 0.00 0.00 0.00 6.17 -0.67 51 0 4,048 0
29JUN26 52.50 P 8.30 8.30 8.13 8.25 -0.67 52 12 2,361 +7
29JUN26 55.00 P 10.50 10.50 10.39 10.38 -0.84 52 5 3,331 +5
29JUN26 57.50 P 0.00 0.00 0.00 12.77 -0.60 56 6 2,740 0
29JUN26 60.00 P 0.00 0.00 0.00 15.17 -0.72 58 8 2,456 0
29JUN26 62.50 P 0.00 0.00 0.00 17.54 -0.77 58 0 3,277 0
29JUN26 65.00 P 19.96 20.02 19.75 19.97 -0.63 58 63 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 22.43 -0.79 59 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 24.88 -0.61 55 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 27.36 -0.79 53 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.83 -0.62 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.32 -0.61 0 0 523 0
29JUN26 80.00 P 34.84 34.84 34.84 34.75 -0.80 0 4 2,741 -4
29JUN26 82.50 P 0.00 0.00 0.00 37.28 -0.79 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.77 -0.66 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.21 -0.83 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.74 -0.79 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.23 -0.61 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.72 -0.61 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.21 -0.61 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.71 -0.78 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.20 -0.78 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.69 -0.78 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.18 -0.75 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.67 -0.65 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.17 -0.64 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.66 -0.78 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.15 -0.65 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.64 -0.78 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.14 -0.74 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.63 -0.65 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.12 -0.74 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.57 -0.82 0 0 387 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 268 0
30JUL26 31.00 P 0.21 0.21 0.21 0.13 +0.02 49 25 25 +25
30JUL26 32.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.27 +0.03 49 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.37 +0.02 49 0 125 0
30JUL26 35.00 P 0.56 0.56 0.56 0.50 +0.01 49 3 676 +3
30JUL26 36.00 P 0.00 0.00 0.00 0.65 0.00 49 0 1,064 0
30JUL26 37.00 P 0.00 0.00 0.00 0.82 -0.05 49 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 1.02 -0.11 48 0 309 0
30JUL26 39.00 P 1.26 1.26 1.24 1.27 -0.14 48 4 448 +3
30JUL26 40.00 P 1.55 1.55 1.55 1.56 -0.21 48 1 561 0
30JUL26 41.00 P 1.88 1.88 1.88 1.89 -0.25 48 2 360 0
30JUL26 42.00 P 2.43 2.43 2.25 2.27 -0.27 48 83 886 -20
30JUL26 43.00 P 2.88 2.88 2.50 2.68 -0.32 48 118 984 +62
30JUL26 44.00 P 3.35 3.35 3.00 3.16 -0.35 48 211 1,163 -158
30JUL26 45.00 P 3.88 3.92 3.38 3.68 -0.42 48 232 1,246 +118
30JUL26 46.00 P 4.47 4.47 3.94 4.26 -0.39 48 313 1,502 +119
30JUL26 47.00 P 4.97 4.97 4.53 4.84 -0.50 48 124 805 +123
30JUL26 48.00 P 0.00 0.00 0.00 5.53 -0.49 48 0 443 0
30JUL26 49.00 P 0.00 0.00 0.00 6.21 -0.54 49 0 679 0
30JUL26 50.00 P 0.00 0.00 0.00 6.93 -0.57 49 0 278 0
30JUL26 52.50 P 9.28 9.28 9.28 8.86 -0.50 49 1 364 0
30JUL26 55.00 P 0.00 0.00 0.00 10.95 -0.53 50 0 486 0
30JUL26 57.50 P 0.00 0.00 0.00 13.14 -0.55 51 0 508 0
30JUL26 60.00 P 0.00 0.00 0.00 15.43 -0.67 52 0 148 0
30JUL26 62.50 P 0.00 0.00 0.00 17.77 -0.68 53 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 20.14 -0.82 53 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 22.55 -0.78 53 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.97 -0.81 52 0 83 0
30JUL26 72.50 P 27.78 27.95 27.78 27.42 -0.81 52 128 98 +98
30JUL26 75.00 P 0.00 0.00 0.00 29.87 -0.63 49 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 4 0
28AUG26 29.00 P 0.26 0.26 0.26 0.15 -0.03 49 20 44 +20
28AUG26 30.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 6 0
28AUG26 31.00 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
28AUG26 32.00 P 0.51 0.51 0.51 0.40 -0.06 49 10 45 -10
28AUG26 33.00 P 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.68 -0.08 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.86 -0.10 49 0 33 0
28AUG26 36.00 P 0.00 0.00 0.00 1.07 -0.11 49 0 109 0
28AUG26 37.00 P 0.00 0.00 0.00 1.30 -0.16 49 0 230 0
28AUG26 38.00 P 1.52 1.52 1.52 1.55 -0.18 49 2 333 0
28AUG26 39.00 P 1.86 1.86 1.86 1.83 -0.22 49 30 216 0
28AUG26 40.00 P 2.19 2.19 2.19 2.16 -0.24 48 41 176 0
28AUG26 41.00 P 0.00 0.00 0.00 2.53 -0.26 48 0 307 0
28AUG26 42.00 P 2.93 2.93 2.93 2.93 -0.30 48 30 3,193 -30
28AUG26 43.00 P 3.59 3.65 3.46 3.40 -0.31 48 102 208 +8
28AUG26 44.00 P 4.07 4.07 3.73 3.86 -0.37 48 82 202 -31
28AUG26 45.00 P 4.61 4.61 4.40 4.42 -0.35 49 96 288 +52
28AUG26 46.00 P 5.25 5.25 4.69 4.99 -0.41 49 159 320 +80
28AUG26 47.00 P 5.88 5.94 5.32 5.59 -0.43 49 126 1,664 0
28AUG26 48.00 P 6.53 6.53 5.89 6.23 -0.46 49 49 414 +30
28AUG26 49.00 P 6.84 6.84 6.84 6.90 -0.51 49 14 425 +14
28AUG26 50.00 P 0.00 0.00 0.00 7.57 -0.57 49 0 107 0
28AUG26 52.50 P 0.00 0.00 0.00 9.46 -0.56 50 0 350 0
28AUG26 55.00 P 11.30 11.30 11.30 11.49 -0.48 50 1 412 0
28AUG26 57.50 P 0.00 0.00 0.00 13.61 -0.50 51 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 15.81 -0.52 52 19 98 +19
28AUG26 62.50 P 0.00 0.00 0.00 18.05 -0.59 52 0 35 0
28AUG26 65.00 P 20.84 20.84 20.20 20.50 -0.58 55 150 2,246 +60
28AUG26 67.50 P 0.00 0.00 0.00 22.74 -0.60 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.12 -0.66 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.53 -0.70 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.96 -0.62 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 49 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 +0.02 49 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 +0.02 49 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.50 +0.02 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 +0.01 49 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.80 0.00 49 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 -0.02 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.21 -0.03 49 0 69 0
29SEP26 36.00 P 0.00 0.00 0.00 1.44 -0.08 49 0 463 0
29SEP26 37.00 P 0.00 0.00 0.00 1.69 -0.12 48 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 1.98 -0.18 48 0 633 0
29SEP26 39.00 P 2.22 2.22 2.22 2.30 -0.23 48 15 927 +15
29SEP26 40.00 P 2.50 2.50 2.50 2.65 -0.25 48 5 434 0
29SEP26 41.00 P 2.95 2.98 2.95 3.04 -0.28 48 40 989 +16
29SEP26 42.00 P 3.53 3.53 3.36 3.47 -0.32 48 121 2,157 +121
29SEP26 43.00 P 4.12 4.12 3.89 3.93 -0.34 48 90 2,163 +90
29SEP26 44.00 P 4.40 4.40 4.31 4.43 -0.37 47 120 1,880 +52
29SEP26 45.00 P 5.15 5.17 5.14 4.97 -0.41 48 124 8,143 +124
29SEP26 46.00 P 5.57 5.57 5.57 5.54 -0.43 48 9 1,121 0
29SEP26 47.00 P 0.00 0.00 0.00 6.14 -0.43 48 0 7,306 0
29SEP26 48.00 P 0.00 0.00 0.00 6.79 -0.44 48 0 1,400 0
29SEP26 49.00 P 0.00 0.00 0.00 7.45 -0.50 48 0 1,523 0
29SEP26 50.00 P 0.00 0.00 0.00 8.16 -0.51 49 0 6,557 0
29SEP26 52.50 P 0.00 0.00 0.00 10.02 -0.53 49 0 4,397 0
29SEP26 55.00 P 0.00 0.00 0.00 11.94 -0.45 49 8 3,292 0
29SEP26 57.50 P 14.20 14.20 14.20 14.02 -0.47 50 22 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 16.14 -0.52 50 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 18.38 -0.53 51 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 20.63 -0.53 51 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.95 -0.65 51 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 25.30 -0.55 51 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 27.67 -0.61 51 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.07 -0.65 51 0 2,800 0
29SEP26 77.50 P 0.00 0.00 0.00 32.49 -0.60 51 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.93 -0.62 50 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 37.38 -0.74 49 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 39.84 -0.75 47 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 42.30 -0.76 0 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 44.78 -0.75 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 47.26 -0.75 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 49.74 -0.76 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.30 -0.68 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 54.71 -0.78 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.20 -0.78 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 59.69 -0.78 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.18 -0.76 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.67 -0.79 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.24 -0.57 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.67 -0.77 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.17 -0.73 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.64 -0.78 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.14 -0.74 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.70 -0.68 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.12 -0.75 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.60 -0.79 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.10 -0.63 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.59 -0.63 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.17 -0.54 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.60 -0.60 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.07 -0.74 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.56 -0.63 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.14 -0.55 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.57 -0.73 0 0 0 0
30DEC26 21.00 P 0.25 0.25 0.25 0.16 +0.07 54 12 57 +12
30DEC26 22.00 P 0.00 0.00 0.00 0.22 +0.09 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.09 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.12 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 +0.11 53 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 +0.14 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 +0.14 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.79 +0.12 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.93 +0.10 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.08 +0.07 51 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 1.29 +0.07 51 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 1.49 +0.04 50 0 92 0
30DEC26 33.00 P 0.00 0.00 0.00 1.72 +0.02 50 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.98 0.00 50 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 2.25 -0.05 49 0 110 0
30DEC26 36.00 P 2.40 2.40 2.40 2.55 +0.05 49 30 310 +30
30DEC26 37.00 P 0.00 0.00 0.00 2.87 -0.10 49 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 3.20 -0.13 49 0 96 0
30DEC26 39.00 P 0.00 0.00 0.00 3.57 -0.15 48 0 258 0
30DEC26 40.00 P 3.85 3.87 3.85 3.97 -0.14 48 52 5,229 +23
30DEC26 41.00 P 0.00 0.00 0.00 4.37 -0.23 48 0 1,610 0
30DEC26 42.00 P 4.70 4.70 4.70 4.80 -0.28 48 1 405 +1
30DEC26 43.00 P 0.00 0.00 0.00 5.27 -0.34 47 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.77 -0.38 47 0 609 0
30DEC26 45.00 P 6.30 6.30 6.30 6.33 -0.35 47 2 1,327 0
30DEC26 46.00 P 6.88 6.88 6.88 6.90 -0.42 47 2 573 -2
30DEC26 47.00 P 0.00 0.00 0.00 7.50 -0.40 47 0 866 0
30DEC26 48.00 P 0.00 0.00 0.00 8.13 -0.42 47 0 1,245 0
30DEC26 49.00 P 9.00 9.10 8.94 8.77 -0.45 47 48 205 0
30DEC26 50.00 P 9.68 9.68 9.38 9.44 -0.45 47 55 4,407 +55
30DEC26 52.50 P 0.00 0.00 0.00 11.22 -0.37 48 0 405 0
30DEC26 55.00 P 0.00 0.00 0.00 13.10 -0.40 48 0 2,368 0
30DEC26 57.50 P 0.00 0.00 0.00 15.07 -0.47 49 0 627 0
30DEC26 60.00 P 0.00 0.00 0.00 17.11 -0.51 49 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 19.22 -0.53 49 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.39 -0.55 49 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.63 -0.54 50 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.85 -0.58 50 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 28.14 -0.59 50 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.48 -0.57 50 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.79 -0.61 49 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.19 -0.60 49 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 37.59 -0.60 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.03 -0.59 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.43 -0.63 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.84 -0.69 45 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.36 -0.65 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.76 -0.74 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.30 -0.68 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.71 -0.78 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.23 -0.75 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.72 -0.75 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.19 -0.75 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.76 -0.70 53 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.24 -0.57 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.71 -0.73 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.18 -0.72 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.64 -0.78 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.14 -0.74 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.70 -0.68 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.18 -0.69 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.64 -0.75 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.11 -0.74 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.64 -0.58 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.17 -0.54 61 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.62 -0.70 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.12 -0.69 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.61 -0.70 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.14 -0.55 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.60 -0.70 0 0 0 0
30MAR27 21.00 P 0.47 0.47 0.46 0.23 -0.38 48 18 290 +18
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.43 48 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.45 48 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 -0.51 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 -0.53 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 -0.56 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.92 -0.59 49 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 1.10 -0.61 49 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.30 -0.61 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.53 -0.62 49 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 1.77 -0.63 49 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 2.05 -0.60 49 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.34 -0.57 49 0 252 0
30MAR27 34.00 P 2.61 2.61 2.61 2.62 -0.60 48 1 4 0
30MAR27 35.00 P 3.02 3.02 2.85 2.94 -0.59 48 7 177 +7
30MAR27 36.00 P 0.00 0.00 0.00 3.25 -0.59 48 0 158 0
30MAR27 37.00 P 3.72 3.72 3.72 3.60 -0.58 48 2 219 0
30MAR27 38.00 P 0.00 0.00 0.00 4.01 -0.54 48 0 184 0
30MAR27 39.00 P 0.00 0.00 0.00 4.42 -0.50 47 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 4.86 -0.44 47 0 2,679 0
30MAR27 41.00 P 0.00 0.00 0.00 5.32 -0.39 47 0 185 0
30MAR27 42.00 P 0.00 0.00 0.00 5.80 -0.35 47 0 109 0
30MAR27 43.00 P 0.00 0.00 0.00 6.31 -0.33 47 0 19 0
30MAR27 44.00 P 0.00 0.00 0.00 6.85 -0.33 47 0 92 0
30MAR27 45.00 P 0.00 0.00 0.00 7.40 -0.11 47 0 1,161 0
30MAR27 46.00 P 0.00 0.00 0.00 7.98 -0.09 47 0 3,063 0
30MAR27 47.00 P 0.00 0.00 0.00 8.58 -0.38 47 0 2,081 0
30MAR27 48.00 P 0.00 0.00 0.00 9.15 -0.45 47 0 29 0
30MAR27 49.00 P 0.00 0.00 0.00 9.79 -0.47 47 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.46 -0.45 47 0 546 0
30MAR27 52.50 P 0.00 0.00 0.00 12.21 -0.38 47 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 14.03 -0.42 48 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.96 -0.44 48 0 1,516 0
30MAR27 60.00 P 0.00 0.00 0.00 17.94 -0.47 48 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.99 -0.49 48 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.10 -0.58 49 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 24.23 -0.53 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.44 -0.51 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 28.66 -0.65 49 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.92 -0.65 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.21 -0.56 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.54 -0.65 49 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.85 -0.58 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.22 -0.58 48 0 30 0
TOTAL PUT 10,311 274,871 -3,424
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$ 505.50
28MAY26 400.00 C 0.00 0.00 0.00 106.06 - 89 0 0 -
28MAY26 410.00 C 0.00 0.00 0.00 96.04 +11.82 80 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 85.68 +11.42 38 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 75.69 +11.32 40 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 65.73 +11.11 42 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 55.85 +10.68 42 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 46.14 +9.92 42 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 36.81 +8.80 42 0 0 0
28MAY26 480.00 C 14.12 14.12 14.12 28.15 +7.35 42 9 9 +9
28MAY26 490.00 C 10.80 21.50 10.80 20.47 +6.13 42 4 99 0
28MAY26 500.00 C 5.70 15.20 5.70 14.47 +4.78 44 3 43 +2
28MAY26 510.00 C 3.20 10.50 3.20 9.06 +2.83 42 12 71 -1
28MAY26 520.00 C 4.50 8.87 4.50 5.62 +1.75 43 43 78 +19
28MAY26 530.00 C 1.13 5.35 1.13 3.16 +0.82 43 125 59 +44
28MAY26 540.00 C 1.50 3.50 1.50 1.65 +0.37 43 23 35 0
28MAY26 550.00 C 0.00 0.00 0.00 0.80 +0.13 42 0 21 0
28MAY26 560.00 C 0.55 1.12 0.55 0.36 +0.03 42 2 86 +1
28MAY26 570.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 69 0
28MAY26 580.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 56 0
28MAY26 590.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 27 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
28MAY26 610.00 C 0.23 0.23 0.23 0.01 0.00 47 3 71 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 177 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 195 0
28MAY26 640.00 C 0.10 0.19 0.10 0.01 0.00 58 3 172 -2
28MAY26 650.00 C 0.10 0.10 0.10 0.01 0.00 62 1 133 +1
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 72 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 84 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 87 0 38 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 90 0 11 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 93 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 117 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 125 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 127 0 108 0
29JUN26 400.00 C 0.00 0.00 0.00 106.06 - 0 0 0 -
29JUN26 410.00 C 0.00 0.00 0.00 97.46 +9.00 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 89.89 +10.06 45 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 81.22 +9.64 45 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 72.92 +9.18 45 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 65.04 +8.66 45 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 57.61 +8.10 45 0 19 0
29JUN26 470.00 C 0.00 0.00 0.00 50.68 +7.51 45 0 31 0
29JUN26 480.00 C 34.09 34.09 34.09 44.27 +7.67 45 15 30 +15
29JUN26 490.00 C 29.20 38.00 29.20 37.24 +6.08 43 16 64 +15
29JUN26 500.00 C 24.90 29.01 24.90 33.37 +6.77 46 16 1,281 +15
29JUN26 510.00 C 28.50 30.00 28.50 28.10 +5.56 45 7 59 +4
29JUN26 520.00 C 24.50 24.50 24.50 24.02 +4.96 45 1 19 0
29JUN26 530.00 C 19.33 19.33 19.33 20.84 +4.68 46 1 1 +1
29JUN26 540.00 C 0.00 0.00 0.00 17.45 +3.78 46 0 0 0
29JUN26 550.00 C 14.37 16.00 14.37 14.51 +3.03 46 7 157 0
29JUN26 560.00 C 0.00 0.00 0.00 11.99 +2.55 46 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 9.84 +2.15 46 0 189 0
29JUN26 580.00 C 0.00 0.00 0.00 8.02 +1.80 46 0 90 0
29JUN26 590.00 C 7.50 7.50 7.50 6.50 +1.50 46 5 21 +5
29JUN26 600.00 C 3.45 3.45 3.45 5.24 +1.24 46 10 574 +7
29JUN26 610.00 C 3.02 3.02 3.02 4.20 +1.02 46 13 44 +13
29JUN26 620.00 C 2.55 2.55 2.55 3.25 +0.73 45 30 99 +25
29JUN26 630.00 C 0.00 0.00 0.00 2.57 +0.59 45 0 224 0
29JUN26 640.00 C 0.00 0.00 0.00 2.03 +0.48 45 0 53 0
29JUN26 650.00 C 0.00 0.00 0.00 1.59 +0.41 45 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 1.24 +0.33 45 0 245 0
29JUN26 670.00 C 0.00 0.00 0.00 0.96 +0.26 45 0 295 0
29JUN26 680.00 C 1.33 1.33 1.33 0.75 +0.21 45 1 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.57 +0.15 45 0 15 0
29JUN26 700.00 C 1.00 1.00 1.00 0.44 +0.12 45 4 206 +4
29JUN26 710.00 C 0.00 0.00 0.00 0.34 +0.10 45 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.26 +0.08 45 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.19 +0.05 45 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.15 +0.05 45 0 44 0
29JUN26 750.00 C 0.55 0.55 0.55 0.11 +0.03 45 1 52 +1
29JUN26 760.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 55 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 400.00 C 110.94 113.70 109.45 109.97 - 38 18 18 -
30JUL26 410.00 C 101.40 101.82 101.40 101.51 +9.60 39 9 9 +9
30JUL26 420.00 C 93.15 93.15 93.15 96.23 +9.23 46 4 4 +4
30JUL26 430.00 C 88.35 88.35 85.74 88.45 +8.84 46 10 10 +10
30JUL26 440.00 C 78.19 78.19 78.19 81.01 +8.42 46 5 5 +5
30JUL26 450.00 C 70.44 70.44 70.38 73.95 +7.99 46 9 9 +9
30JUL26 460.00 C 0.00 0.00 0.00 67.28 +7.55 46 0 0 0
30JUL26 470.00 C 60.98 60.98 60.98 60.99 +7.09 46 5 65 +5
30JUL26 480.00 C 43.11 43.11 43.11 55.11 +6.63 46 15 120 +15
30JUL26 490.00 C 0.00 0.00 0.00 48.14 +5.98 44 0 195 0
30JUL26 500.00 C 0.00 0.00 0.00 43.28 +5.61 45 0 76 0
30JUL26 510.00 C 0.00 0.00 0.00 39.52 +5.96 46 0 30 0
30JUL26 520.00 C 0.00 0.00 0.00 35.51 +5.71 46 0 1 0
30JUL26 530.00 C 0.00 0.00 0.00 31.89 +5.51 46 0 0 0
30JUL26 540.00 C 27.88 28.40 27.50 28.62 +5.33 47 12 8 +8
30JUL26 550.00 C 17.35 17.35 17.35 25.51 +4.83 47 3 35 0
30JUL26 560.00 C 0.00 0.00 0.00 22.49 +4.09 47 0 85 0
30JUL26 570.00 C 0.00 0.00 0.00 19.76 +3.14 47 0 84 0
30JUL26 580.00 C 0.00 0.00 0.00 17.33 +2.72 47 0 48 0
30JUL26 590.00 C 13.00 13.00 13.00 15.15 +2.43 47 1 31 +1
30JUL26 600.00 C 0.00 0.00 0.00 13.21 +2.15 47 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 11.49 +1.91 47 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 9.69 +1.40 46 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 8.39 +1.23 46 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 7.25 +1.27 46 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 6.25 +1.11 46 0 19 0
30JUL26 660.00 C 0.00 0.00 0.00 5.38 +0.97 46 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 4.62 +0.84 46 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 3.96 +0.73 46 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 3.39 +0.63 46 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 2.90 +0.55 46 0 30 0
30JUL26 710.00 C 0.00 0.00 0.00 2.47 +0.47 46 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 2.10 +0.40 46 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 1.79 +0.35 46 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 1.52 +0.30 46 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 1.29 +0.26 46 0 3 0
30JUL26 760.00 C 2.77 2.77 2.77 1.09 +0.22 46 1 66 +1
28AUG26 400.00 C 115.89 115.89 114.51 114.73 - 41 18 18 -
28AUG26 410.00 C 107.57 107.57 105.65 107.18 +9.32 42 12 12 +12
28AUG26 420.00 C 99.54 101.40 98.79 99.91 +9.05 43 14 14 +14
28AUG26 430.00 C 0.00 0.00 0.00 95.81 +9.02 48 0 0 0
28AUG26 440.00 C 84.79 84.79 84.79 88.94 +8.71 48 5 5 +5
28AUG26 450.00 C 78.86 78.86 78.86 82.39 +8.38 48 5 6 +5
28AUG26 460.00 C 73.19 73.19 72.88 76.16 +8.03 48 10 10 +10
28AUG26 470.00 C 67.38 67.56 67.21 70.27 +7.68 48 13 13 +13
28AUG26 480.00 C 0.00 0.00 0.00 64.71 +7.32 48 0 15 0
28AUG26 490.00 C 0.00 0.00 0.00 57.73 +6.79 46 0 15 0
28AUG26 500.00 C 0.00 0.00 0.00 53.10 +6.58 46 0 105 0
28AUG26 510.00 C 47.50 47.50 47.50 49.15 +6.74 47 5 5 +5
28AUG26 520.00 C 0.00 0.00 0.00 45.19 +6.36 47 0 15 0
28AUG26 530.00 C 0.00 0.00 0.00 41.55 +6.00 48 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 38.22 +5.68 48 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 35.13 +5.35 48 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 32.28 +5.04 49 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 29.32 +4.40 49 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 26.55 +4.06 49 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 24.01 +3.76 49 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 21.69 +3.49 49 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 19.57 +3.23 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 17.63 +2.98 48 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 15.86 +2.73 48 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 14.26 +2.86 48 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 12.43 +2.24 48 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 11.15 +2.05 48 0 45 0
28AUG26 670.00 C 0.00 0.00 0.00 9.99 +1.88 48 0 15 0
28AUG26 680.00 C 0.00 0.00 0.00 8.94 +1.71 48 0 60 0
29SEP26 400.00 C 0.00 0.00 0.00 121.24 - 45 0 0 -
29SEP26 410.00 C 0.00 0.00 0.00 114.20 +7.54 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 107.44 +7.21 46 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 100.94 +6.86 46 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 94.71 +6.51 47 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 91.50 +8.91 50 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 85.64 +6.00 50 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 80.06 +5.65 50 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 74.76 +5.31 50 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 67.65 +2.90 48 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 63.03 +2.71 48 0 79 0
29SEP26 510.00 C 0.00 0.00 0.00 58.67 +4.22 48 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 54.56 +3.93 48 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 50.68 +3.65 49 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 47.04 +2.03 49 0 0 0
29SEP26 550.00 C 34.30 34.30 34.30 43.86 +3.37 49 2 730 +2
29SEP26 560.00 C 0.00 0.00 0.00 40.85 +2.16 49 0 42 0
29SEP26 570.00 C 0.00 0.00 0.00 38.06 +2.23 49 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 35.47 +2.31 50 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 32.98 +2.31 50 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 30.46 +2.11 50 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 28.12 +1.94 50 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 25.93 +1.76 50 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 23.91 +1.60 50 0 519 0
29SEP26 640.00 C 0.00 0.00 0.00 22.03 +1.46 50 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 20.28 +1.32 50 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 18.66 +1.19 50 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 17.17 +1.08 50 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 15.78 +0.97 50 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 14.50 +0.87 50 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 13.32 +0.79 50 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 12.23 +0.70 50 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 11.22 +0.63 50 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 10.29 +0.56 50 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 9.44 +0.50 50 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 8.65 +0.44 50 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 7.93 +0.39 50 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 7.27 +0.35 50 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 6.65 +0.30 50 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 6.09 +0.26 50 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 5.58 +0.23 50 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 5.26 +0.21 50 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 4.67 +0.17 50 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 4.27 +0.15 50 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 3.91 +0.13 50 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 3.68 +0.11 50 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 3.27 +0.10 50 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 2.99 +0.08 50 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 2.73 +0.06 50 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 2.50 +0.06 50 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 2.28 +0.04 50 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 2.08 +0.03 50 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 1.90 +0.02 50 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.74 +0.02 50 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.64 +0.02 50 0 34 0
30DEC26 400.00 C 0.00 0.00 0.00 130.25 - 46 0 0 -
30DEC26 410.00 C 0.00 0.00 0.00 127.07 +11.72 50 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 116.97 +7.34 46 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 111.66 +7.73 47 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 106.04 +7.80 48 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 100.73 +7.51 48 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 95.64 +7.32 48 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 90.75 +7.34 48 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 86.20 +7.41 49 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 81.83 +7.15 49 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 78.74 +8.17 50 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 74.80 +8.28 50 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 71.08 +7.20 50 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 67.55 +5.81 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 64.21 +7.05 51 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 60.73 +5.18 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 57.26 +4.78 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 53.79 +4.07 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 50.85 +3.76 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 48.11 +3.73 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 45.37 +3.65 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 42.63 +3.39 50 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 40.00 +2.91 50 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 37.90 +2.91 50 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 35.81 +2.86 50 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 33.71 +2.80 50 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 31.63 +2.59 50 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 29.64 +2.19 50 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 28.09 +2.18 50 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 26.54 +2.14 50 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 24.99 +2.09 50 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 23.46 +2.07 50 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 21.32 +1.10 50 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 20.70 +1.58 50 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 19.59 +1.55 50 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 17.94 +0.98 50 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 16.88 +1.00 50 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 15.83 +1.01 50 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 14.79 +0.75 50 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 13.97 +0.68 50 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 13.22 +0.68 50 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 12.47 +1.02 50 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 11.75 +1.03 50 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 11.02 +1.02 50 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 10.30 +0.87 50 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 9.66 +0.72 50 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 9.16 +0.70 50 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 8.66 +0.69 50 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 8.17 +0.69 50 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 7.69 +0.69 50 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 7.20 +0.69 50 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 6.72 +0.55 50 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 6.31 +0.46 50 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 5.99 +0.45 50 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.67 +0.44 50 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 142.16 - 50 0 0 -
30MAR27 410.00 C 0.00 0.00 0.00 134.41 +8.68 49 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 128.71 +10.24 49 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 123.34 +10.31 49 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 118.22 +10.15 49 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 113.27 +9.50 49 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 108.67 +9.77 50 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 104.17 +9.45 50 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 99.89 +9.25 50 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 95.79 +8.56 50 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 91.88 +8.44 50 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 88.15 +8.41 50 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 84.59 +7.58 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 81.19 +7.60 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 77.95 +6.38 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 74.86 +5.48 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 71.80 +5.61 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 68.60 +5.61 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 65.40 +5.36 51 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 62.22 +4.70 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 59.69 +4.67 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 57.18 +4.67 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 54.68 +4.67 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 52.17 +4.67 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 49.66 +4.21 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 47.33 +3.79 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 45.42 +3.78 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 43.51 +3.78 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 41.60 +3.77 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 39.70 +3.77 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 37.80 +3.49 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 35.90 +3.00 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 33.47 +1.97 50 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 32.10 +2.01 50 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 30.74 +2.04 50 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 29.38 +2.08 50 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 28.02 +2.12 50 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 26.66 +1.87 50 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 25.30 +1.51 50 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 24.32 +1.53 50 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 23.35 +1.56 50 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 22.38 +1.59 50 0 33 0
TOTAL CALL 531 16,151 +311
28MAY26 400.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 -0.14 42 0 15 0
28MAY26 440.00 P 0.89 0.89 0.89 0.04 -0.37 42 15 15 +14
28MAY26 450.00 P 0.00 0.00 0.00 0.15 -0.82 42 0 63 0
28MAY26 460.00 P 0.00 0.00 0.00 0.46 -1.60 42 0 51 0
28MAY26 470.00 P 2.10 2.10 2.10 1.15 -2.73 42 2 190 +2
28MAY26 480.00 P 9.10 9.10 3.39 2.52 -4.25 43 18 68 +5
28MAY26 490.00 P 5.88 5.88 5.69 4.90 -5.97 43 30 207 +30
28MAY26 500.00 P 12.00 12.00 8.32 8.32 -7.79 42 29 277 +9
28MAY26 510.00 P 13.45 13.79 13.45 12.96 -9.26 41 16 127 +13
28MAY26 520.00 P 40.00 40.00 19.00 19.78 -9.89 42 4 198 -2
28MAY26 530.00 P 0.00 0.00 0.00 27.39 -10.68 42 0 137 0
28MAY26 540.00 P 55.00 55.00 55.00 35.91 -11.13 42 1 254 -1
28MAY26 550.00 P 52.00 52.00 45.00 45.12 -11.36 42 3 137 -3
28MAY26 560.00 P 0.00 0.00 0.00 54.72 -11.46 42 0 68 0
28MAY26 570.00 P 0.00 0.00 0.00 64.55 -11.49 42 0 46 0
28MAY26 580.00 P 0.00 0.00 0.00 74.50 -11.50 0 0 260 0
28MAY26 590.00 P 0.00 0.00 0.00 84.50 -13.83 0 0 44 0
28MAY26 600.00 P 0.00 0.00 0.00 94.50 -14.55 0 0 65 0
28MAY26 610.00 P 0.00 0.00 0.00 104.50 -14.33 0 0 60 0
28MAY26 620.00 P 0.00 0.00 0.00 114.50 -13.70 0 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 124.50 -14.25 0 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 134.50 -14.24 0 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 144.50 -14.24 0 0 60 0
28MAY26 660.00 P 160.00 160.00 160.00 154.50 -14.41 0 1 47 -1
28MAY26 670.00 P 0.00 0.00 0.00 164.50 -13.42 0 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 174.50 -13.37 0 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 184.50 -13.38 0 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 194.50 -13.38 0 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 204.50 -13.10 0 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 214.50 -12.60 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 224.50 -12.59 0 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 234.50 -12.58 0 0 5 0
28MAY26 750.00 P 0.00 0.00 0.00 244.50 -13.35 0 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 254.50 -13.05 0 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 264.50 -13.07 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 274.50 -13.06 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 284.50 -13.06 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 294.50 -13.06 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 304.50 -13.05 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 314.50 -13.05 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 324.50 -13.05 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 334.50 -13.04 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 344.50 -13.04 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 354.50 -13.04 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 364.50 -13.04 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 374.50 -13.03 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 1.49 - 45 0 0 -
29JUN26 410.00 P 3.00 3.00 2.70 2.23 -1.19 45 6 9 +6
29JUN26 420.00 P 0.00 0.00 0.00 3.27 -1.53 45 0 30 0
29JUN26 430.00 P 0.00 0.00 0.00 4.46 -1.83 45 0 30 0
29JUN26 440.00 P 0.00 0.00 0.00 6.08 -2.33 45 0 23 0
29JUN26 450.00 P 9.20 9.20 8.30 8.06 -3.02 45 6 73 +1
29JUN26 460.00 P 0.00 0.00 0.00 10.57 -3.71 45 0 66 0
29JUN26 470.00 P 0.00 0.00 0.00 13.63 -4.46 45 0 61 0
29JUN26 480.00 P 0.00 0.00 0.00 17.33 -5.13 45 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 21.47 -5.95 45 0 170 0
29JUN26 500.00 P 30.49 30.49 30.49 26.36 -6.81 45 15 6,348 +15
29JUN26 510.00 P 0.00 0.00 0.00 31.70 -7.33 45 0 5,097 0
29JUN26 520.00 P 48.48 48.48 38.06 37.09 -8.54 45 70 539 -10
29JUN26 530.00 P 0.00 0.00 0.00 43.61 -7.49 45 0 188 0
29JUN26 540.00 P 0.00 0.00 0.00 50.18 -8.05 45 0 67 0
29JUN26 550.00 P 0.00 0.00 0.00 57.30 -8.67 45 0 4,968 0
29JUN26 560.00 P 0.00 0.00 0.00 64.93 -8.99 45 0 61 0
29JUN26 570.00 P 0.00 0.00 0.00 72.78 -11.94 45 0 142 0
29JUN26 580.00 P 0.00 0.00 0.00 81.10 -12.49 45 0 397 0
29JUN26 590.00 P 0.00 0.00 0.00 89.63 -13.04 45 0 81 0
29JUN26 600.00 P 0.00 0.00 0.00 100.99 -11.06 52 0 915 0
29JUN26 610.00 P 0.00 0.00 0.00 110.02 -11.52 52 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 119.18 -11.97 53 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 128.51 -11.81 54 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 137.89 -12.01 55 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 148.12 -11.60 58 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 157.75 -11.86 60 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 167.37 -12.88 61 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 177.07 -13.12 62 0 88 0
29JUN26 690.00 P 0.00 0.00 0.00 186.79 -13.21 63 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 196.56 -11.53 64 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 206.39 -11.75 65 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 216.22 -12.08 66 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 226.06 -12.10 67 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 235.89 -13.36 68 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 245.82 -13.46 70 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 255.66 -13.53 71 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 265.57 -13.42 72 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 275.48 -13.43 73 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 285.39 -13.44 74 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 295.31 -12.25 75 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 305.24 -13.45 76 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 315.18 -12.37 77 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 325.11 -13.98 78 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 335.06 -13.48 79 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 345.00 -13.99 80 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 354.50 -14.49 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 364.50 -14.43 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 374.50 -14.45 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 384.50 -14.45 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 394.50 -14.45 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 404.50 -13.91 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 414.50 -12.63 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 424.50 -13.96 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 434.50 -12.98 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 5.31 - 46 0 0 -
30JUL26 410.00 P 0.00 0.00 0.00 6.84 -1.95 46 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 8.74 -1.84 46 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 10.48 -2.68 45 0 0 0
30JUL26 440.00 P 13.41 13.41 13.41 13.06 -2.92 45 2 0 -2
30JUL26 450.00 P 0.00 0.00 0.00 15.81 -3.50 45 0 100 0
30JUL26 460.00 P 0.00 0.00 0.00 19.06 -4.13 45 0 51 0
30JUL26 470.00 P 0.00 0.00 0.00 22.65 -4.88 45 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 27.07 -5.26 46 0 85 0
30JUL26 490.00 P 0.00 0.00 0.00 31.75 -5.82 46 0 111 0
30JUL26 500.00 P 48.00 48.00 48.00 36.87 -7.02 46 1 49 +1
30JUL26 510.00 P 0.00 0.00 0.00 42.43 -5.89 46 0 48 0
30JUL26 520.00 P 0.00 0.00 0.00 48.32 -6.12 47 0 26 0
30JUL26 530.00 P 0.00 0.00 0.00 54.62 -6.30 47 0 1,329 0
30JUL26 540.00 P 60.11 60.11 60.11 61.32 -8.39 47 4 64 +4
30JUL26 550.00 P 0.00 0.00 0.00 66.88 -10.24 46 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 74.06 -10.57 46 0 1 0
30JUL26 570.00 P 84.63 84.63 82.89 81.27 -11.42 46 8 35 +8
30JUL26 580.00 P 91.44 93.00 91.44 91.67 -9.11 50 14 45 +10
30JUL26 590.00 P 100.29 100.29 100.29 99.76 -9.54 50 4 14 +4
30JUL26 600.00 P 109.19 109.19 109.19 108.07 -9.87 51 4 213 +4
30JUL26 610.00 P 117.90 117.90 117.90 116.53 -10.24 51 4 14 +4
30JUL26 620.00 P 0.00 0.00 0.00 125.18 -10.69 51 0 16 0
30JUL26 630.00 P 135.22 135.22 135.22 133.98 -10.51 52 5 134 0
30JUL26 640.00 P 0.00 0.00 0.00 142.84 -11.58 52 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 151.93 -11.99 53 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 161.10 -12.23 53 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 170.30 -12.43 54 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 179.65 -12.54 54 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 188.97 -13.11 54 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 198.45 -12.61 55 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 207.95 -12.03 56 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 217.48 -12.96 56 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 227.11 -13.25 56 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 236.75 -13.55 57 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 246.46 -13.60 57 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 256.13 -13.07 57 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 10.00 - 48 0 0 -
28AUG26 410.00 P 0.00 0.00 0.00 12.26 -2.26 48 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 15.00 -1.82 48 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 16.89 -3.10 47 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 19.97 -3.52 47 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 23.34 -4.08 47 0 15 0
28AUG26 460.00 P 0.00 0.00 0.00 27.14 -4.57 47 0 7 0
28AUG26 470.00 P 0.00 0.00 0.00 31.48 -4.82 48 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 36.09 -5.23 48 0 99 0
28AUG26 490.00 P 0.00 0.00 0.00 40.99 -5.69 48 0 8 0
28AUG26 500.00 P 0.00 0.00 0.00 46.30 -6.02 48 0 1 0
28AUG26 510.00 P 0.00 0.00 0.00 52.05 -6.21 49 0 168 0
28AUG26 520.00 P 0.00 0.00 0.00 57.95 -6.34 49 0 30 0
28AUG26 530.00 P 0.00 0.00 0.00 64.23 -6.79 49 0 19 0
28AUG26 540.00 P 0.00 0.00 0.00 70.81 -6.95 49 0 34 0
28AUG26 550.00 P 0.00 0.00 0.00 78.05 -6.78 50 0 30 0
28AUG26 560.00 P 0.00 0.00 0.00 84.91 -7.38 50 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 92.37 -7.41 51 0 16 0
28AUG26 580.00 P 0.00 0.00 0.00 99.85 -7.82 51 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 107.52 -8.27 51 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 115.63 -8.31 52 0 30 0
28AUG26 610.00 P 0.00 0.00 0.00 123.77 -8.69 52 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 132.06 -9.08 52 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 140.74 -9.11 53 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 149.33 -9.50 53 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 158.00 -9.98 54 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 166.78 -10.38 54 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 175.66 -10.62 54 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 184.63 -10.87 55 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 16.32 - 50 0 0 -
29SEP26 410.00 P 0.00 0.00 0.00 19.20 -3.62 51 0 0 0
29SEP26 420.00 P 26.44 26.44 26.44 22.08 -4.36 51 2 2 +2
29SEP26 430.00 P 0.00 0.00 0.00 25.44 -4.63 51 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 29.16 -4.85 51 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 32.93 -5.49 51 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 37.32 -5.52 51 0 7 0
29SEP26 470.00 P 0.00 0.00 0.00 41.72 -6.03 51 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 46.46 -6.52 51 0 8 0
29SEP26 490.00 P 0.00 0.00 0.00 51.67 -6.56 51 0 31 0
29SEP26 500.00 P 0.00 0.00 0.00 56.90 -7.07 51 0 31 0
29SEP26 510.00 P 0.00 0.00 0.00 62.50 -7.52 51 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 68.53 -7.56 52 0 289 0
29SEP26 530.00 P 0.00 0.00 0.00 74.57 -7.94 52 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 80.88 -8.46 52 0 15 0
29SEP26 550.00 P 0.00 0.00 0.00 87.69 -8.49 52 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 94.51 -8.60 52 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 101.37 -9.28 52 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 108.89 -9.32 53 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 116.43 -9.36 53 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 124.00 -9.70 53 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 131.86 -10.03 53 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 140.04 -10.05 54 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 148.23 -10.10 54 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 156.46 -10.46 54 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 165.05 -10.61 55 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 173.78 -10.65 55 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 182.54 -10.68 56 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 191.32 -10.95 56 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 200.40 -11.07 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 209.59 -11.09 57 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 218.80 -11.12 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 228.04 -11.25 59 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 237.45 -11.39 59 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 247.00 -11.41 60 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 256.58 -11.08 61 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 266.17 -10.83 62 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 275.55 -10.83 62 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 284.91 -10.92 63 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 294.26 -10.97 63 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 303.70 -11.01 64 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 313.14 -11.08 64 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 322.56 -11.18 64 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 332.13 -12.29 64 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 341.63 -11.69 65 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 351.19 -11.72 65 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 360.75 -12.49 65 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 370.39 -12.50 66 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 379.98 -11.85 66 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 389.62 -11.40 66 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 399.30 -11.40 67 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 408.95 -11.77 67 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 418.63 -11.80 67 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 428.32 -11.83 67 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 438.00 -11.02 67 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 30.99 - 50 0 0 -
30DEC26 410.00 P 0.00 0.00 0.00 34.80 -3.46 50 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 38.92 -3.74 50 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 41.82 -5.40 49 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 46.30 -5.53 49 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 51.04 -5.92 49 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 56.05 -6.93 49 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 61.27 -6.90 49 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 66.74 -7.60 50 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 71.57 -7.86 49 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 77.45 -9.34 49 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 83.62 -9.31 49 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 89.77 -9.53 50 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 96.24 -9.24 50 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 103.42 -9.08 50 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 110.70 -8.34 51 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 117.70 -6.80 51 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 124.89 -9.46 51 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 132.20 -9.64 51 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 139.64 -9.95 51 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 147.24 -10.00 51 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 154.95 -10.13 52 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 162.75 -10.52 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 170.68 -10.78 52 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 178.77 -10.88 52 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 186.87 -10.99 52 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 195.08 -11.19 52 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 203.40 -11.57 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 211.78 -11.89 53 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 220.26 -12.01 53 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 228.78 -12.02 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 237.36 -12.19 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 245.80 -11.76 53 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 254.78 -11.85 53 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 264.38 -11.82 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 272.44 -12.74 54 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 276.87 -17.46 50 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 285.73 -17.67 50 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 299.24 -13.21 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 308.28 -13.39 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 317.36 -13.49 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 326.48 -13.48 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 335.63 -11.17 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 340.36 -17.32 50 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 354.09 -14.09 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 363.32 -13.06 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 368.22 -17.53 50 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 381.91 -13.23 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 391.26 -9.96 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 400.71 -10.57 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 405.82 -16.28 50 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 415.23 -14.96 50 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 428.91 -10.71 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 438.36 -10.76 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 447.81 -10.88 56 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 40.18 - 49 0 0 -
30MAR27 410.00 P 0.00 0.00 0.00 44.61 -3.99 49 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 49.03 -3.45 49 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 52.81 -5.39 49 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 57.18 -5.25 49 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 62.14 -5.52 49 0 8 0
30MAR27 460.00 P 0.00 0.00 0.00 67.01 -6.13 49 0 17 0
30MAR27 470.00 P 0.00 0.00 0.00 72.70 -7.01 49 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 78.28 -6.52 49 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 84.05 -6.65 49 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 90.02 -7.00 49 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 96.16 -7.43 49 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 102.48 -8.32 49 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 108.97 -8.02 50 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 115.62 -9.39 50 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 123.93 -6.75 51 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 131.74 -6.13 51 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 136.40 -8.86 50 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 143.64 -8.96 50 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 150.97 -9.25 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 158.43 -9.42 51 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 165.97 -9.75 51 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 173.66 -9.86 51 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 181.42 -10.06 51 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 189.31 -10.17 51 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 197.88 -9.74 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 205.26 -10.70 51 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 213.45 -10.71 52 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 221.67 -10.84 52 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 229.92 -11.10 52 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 238.18 -11.22 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 246.67 -11.28 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 255.12 -11.45 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 264.39 -10.85 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 272.20 -11.84 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 280.87 -11.86 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 289.56 -11.99 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 298.30 -13.49 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 307.09 -12.34 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 315.93 -12.37 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 324.74 -12.55 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 333.69 -12.67 53 0 0 0
TOTAL PUT 264 35,418 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 61.80
28MAY26 46.00 C 0.00 0.00 0.00 15.82 -0.45 67 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.82 -0.45 0 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 13.82 -0.45 0 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 12.82 -0.45 0 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 12.08 -0.20 113 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.33 -0.46 51 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 6.87 -0.47 49 0 138 0
28MAY26 57.50 C 4.92 4.92 4.92 4.50 -0.59 45 30 109 0
28MAY26 60.00 C 2.84 2.84 2.84 2.52 -0.56 45 30 551 0
28MAY26 62.50 C 2.12 2.97 1.03 1.20 -0.40 47 1,089 880 +151
28MAY26 65.00 C 1.00 1.56 0.49 0.46 -0.29 48 1,898 1,967 +548
28MAY26 67.50 C 0.44 0.74 0.20 0.15 -0.13 49 911 2,199 +247
28MAY26 70.00 C 0.25 0.36 0.17 0.04 -0.05 49 699 2,659 +76
28MAY26 72.50 C 0.11 0.18 0.10 0.01 -0.02 50 526 2,963 -57
28MAY26 75.00 C 0.05 0.11 0.03 0.01 0.00 59 287 2,161 -203
28MAY26 77.50 C 0.05 0.05 0.05 0.01 0.00 68 150 1,374 -150
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,682 0
28MAY26 82.50 C 0.05 0.05 0.04 0.01 0.00 85 94 1,906 -64
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,859 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,192 0
28MAY26 90.00 C 0.04 0.04 0.04 0.01 0.00 107 10 1,270 -10
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 483 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 120 0 446 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 539 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.91 -0.41 43 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 20.85 -0.50 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 19.85 -0.42 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 18.94 -0.48 47 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 17.81 -0.63 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 17.06 -0.44 55 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 16.10 -0.42 54 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 15.15 -0.38 53 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 14.20 -0.43 52 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 13.27 -0.44 51 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.36 -0.37 51 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 10.09 -0.47 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.10 -0.46 48 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 6.25 -0.53 46 0 404 0
29JUN26 60.00 C 5.76 6.40 4.65 4.72 -0.41 46 232 517 +102
29JUN26 62.50 C 4.43 5.14 4.43 3.55 -0.37 47 281 437 +159
29JUN26 65.00 C 3.69 4.12 2.90 2.58 -0.37 48 134 13,533 -21
29JUN26 67.50 C 2.84 3.05 2.53 1.86 -0.31 48 126 2,524 -31
29JUN26 70.00 C 1.74 2.31 1.36 1.30 -0.23 48 813 7,113 0
29JUN26 72.50 C 1.66 1.66 0.95 0.88 -0.17 48 250 4,734 +91
29JUN26 75.00 C 1.00 1.25 0.70 0.58 -0.13 48 141 2,435 +1
29JUN26 77.50 C 0.94 0.97 0.88 0.38 -0.09 48 105 2,544 +45
29JUN26 80.00 C 0.58 0.70 0.58 0.24 -0.07 48 541 7,085 +19
29JUN26 82.50 C 0.50 0.50 0.35 0.15 -0.05 48 105 1,171 -30
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 897 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 2,202 0
29JUN26 90.00 C 0.25 0.25 0.25 0.04 -0.01 49 20 1,598 0
29JUN26 92.50 C 0.20 0.20 0.20 0.02 -0.01 48 20 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 894 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 860 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,406 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 288 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 93 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 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 0.00 100 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 115 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 116 0 48 0
30JUL26 46.00 C 0.00 0.00 0.00 16.48 -0.38 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.57 -0.37 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.67 -0.42 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.80 -0.42 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.94 -0.38 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.91 -0.37 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.03 -0.42 46 0 0 0
30JUL26 57.50 C 7.31 7.31 7.31 7.31 -0.51 45 7 158 +7
30JUL26 60.00 C 6.95 7.54 5.90 5.90 -0.47 45 154 341 +8
30JUL26 62.50 C 6.02 6.02 4.86 4.68 -0.40 45 242 425 +109
30JUL26 65.00 C 4.75 5.35 3.71 3.71 -0.38 45 449 543 +108
30JUL26 67.50 C 4.08 4.08 3.75 2.99 -0.29 46 72 623 0
30JUL26 70.00 C 3.27 3.45 2.35 2.31 -0.24 47 157 664 +11
30JUL26 72.50 C 2.59 2.75 1.86 1.75 -0.21 46 110 845 +90
30JUL26 75.00 C 1.95 2.23 1.45 1.31 -0.18 46 214 560 +117
30JUL26 77.50 C 1.66 1.69 1.16 0.98 -0.14 46 86 348 0
30JUL26 80.00 C 1.34 1.41 0.99 0.72 -0.12 46 166 334 -44
30JUL26 82.50 C 1.15 1.15 1.15 0.53 -0.09 46 3 231 0
30JUL26 85.00 C 0.00 0.00 0.00 0.38 -0.07 46 0 339 0
30JUL26 87.50 C 0.00 0.00 0.00 0.27 -0.06 46 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 276 0
30JUL26 92.50 C 0.00 0.00 0.00 0.14 -0.03 46 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 105 0
28AUG26 46.00 C 0.00 0.00 0.00 16.88 -0.48 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.03 -0.47 48 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.35 -0.34 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.27 -0.57 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.47 -0.60 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.10 -0.08 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.07 -0.39 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.47 -0.47 47 0 199 0
28AUG26 60.00 C 7.97 7.97 6.94 7.05 -0.51 46 132 222 +132
28AUG26 62.50 C 7.15 7.15 6.28 5.98 -0.39 47 113 249 +68
28AUG26 65.00 C 6.28 6.28 4.89 4.91 -0.43 47 556 1,143 +551
28AUG26 67.50 C 4.69 4.72 4.32 4.18 -0.26 48 84 392 -42
28AUG26 70.00 C 0.00 0.00 0.00 3.48 -0.24 49 0 532 0
28AUG26 72.50 C 3.07 3.07 3.07 2.83 -0.21 48 30 473 0
28AUG26 75.00 C 0.00 0.00 0.00 2.29 -0.19 48 0 202 0
28AUG26 77.50 C 0.00 0.00 0.00 1.85 -0.16 48 0 208 0
28AUG26 80.00 C 1.99 1.99 1.99 1.48 -0.14 48 52 248 +52
28AUG26 82.50 C 1.82 1.82 1.57 1.18 -0.12 48 295 306 +121
28AUG26 85.00 C 0.00 0.00 0.00 0.94 -0.10 48 0 394 0
28AUG26 87.50 C 1.15 1.15 1.15 0.74 -0.09 48 30 374 +30
28AUG26 90.00 C 1.19 1.19 1.12 0.59 -0.07 48 78 257 -38
28AUG26 92.50 C 1.08 1.08 0.97 0.45 -0.06 48 116 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.36 -0.05 48 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.28 -0.05 48 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.56 -0.58 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.58 -0.63 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.68 -0.64 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.85 -0.57 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.97 -0.56 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.11 -0.57 47 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 17.26 -0.58 46 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 16.71 -0.31 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.65 -0.56 46 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 14.98 -0.43 47 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 14.34 -0.31 48 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 12.53 -0.30 48 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 10.80 -0.41 47 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 9.29 -0.42 46 0 76 0
29SEP26 60.00 C 8.41 8.41 8.41 8.03 -0.42 47 30 151 +30
29SEP26 62.50 C 0.00 0.00 0.00 6.89 -0.39 47 0 260 0
29SEP26 65.00 C 0.00 0.00 0.00 5.89 -0.36 47 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 5.05 -0.31 47 0 636 0
29SEP26 70.00 C 5.30 5.30 4.62 4.30 -0.28 48 120 443 +26
29SEP26 72.50 C 0.00 0.00 0.00 3.61 -0.25 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 3.02 -0.23 47 0 1,239 0
29SEP26 77.50 C 0.00 0.00 0.00 2.52 -0.20 47 0 498 0
29SEP26 80.00 C 3.10 3.10 3.10 2.09 -0.18 47 10 710 0
29SEP26 82.50 C 0.00 0.00 0.00 1.73 -0.16 47 0 748 0
29SEP26 85.00 C 2.20 2.20 2.10 1.43 -0.14 47 6 129 -1
29SEP26 87.50 C 1.61 1.61 1.61 1.18 -0.13 47 30 304 -30
29SEP26 90.00 C 0.00 0.00 0.00 0.97 -0.11 47 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.78 -0.09 47 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 -0.07 47 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.52 -0.07 47 0 248 0
29SEP26 100.00 C 0.97 0.97 0.97 0.43 -0.05 47 20 880 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 -0.05 47 0 573 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 142 0
30DEC26 46.00 C 0.00 0.00 0.00 18.66 -0.56 47 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 17.93 -0.53 47 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 17.18 -0.57 46 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 16.47 -0.56 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.78 -0.57 46 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 14.14 -0.57 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.69 -0.52 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.52 -0.42 47 0 118 0
30DEC26 60.00 C 10.28 10.28 10.28 10.24 -0.45 47 30 242 +30
30DEC26 62.50 C 0.00 0.00 0.00 9.08 -0.49 46 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 8.04 -0.52 46 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 7.10 -0.56 46 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 6.25 -0.59 46 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 5.50 -0.57 46 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 4.83 -0.54 46 0 943 0
30DEC26 77.50 C 0.00 0.00 0.00 4.24 -0.51 46 0 174 0
30DEC26 80.00 C 5.00 5.00 5.00 3.71 -0.49 46 4 576 +4
30DEC26 82.50 C 0.00 0.00 0.00 3.25 -0.45 46 0 484 0
30DEC26 85.00 C 3.55 3.60 3.55 2.84 -0.43 46 60 129 0
30DEC26 87.50 C 3.44 3.88 3.44 2.48 -0.40 45 31 70 +31
30DEC26 90.00 C 0.00 0.00 0.00 2.17 -0.37 45 0 149 0
30DEC26 92.50 C 0.00 0.00 0.00 1.89 -0.28 45 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.65 -0.26 45 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 1.43 -0.25 45 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 1.25 -0.23 45 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 20.21 -0.30 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.48 -0.34 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 18.57 -0.57 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.91 -0.57 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.50 -0.33 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 15.98 -0.33 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.36 -0.53 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.25 -0.44 47 0 0 0
30MAR27 60.00 C 12.53 12.53 12.53 12.08 -0.42 47 1 31 +1
30MAR27 62.50 C 0.00 0.00 0.00 11.01 -0.40 47 0 30 0
30MAR27 65.00 C 10.42 10.42 10.42 10.04 -0.38 47 30 226 +25
30MAR27 67.50 C 9.50 9.50 9.50 9.16 -0.36 47 30 275 +30
30MAR27 70.00 C 9.74 9.74 9.74 8.30 -0.40 47 30 64 +30
30MAR27 72.50 C 8.92 8.92 8.92 7.61 -0.31 47 30 37 +26
30MAR27 75.00 C 8.17 8.43 7.05 6.89 -0.30 47 71 221 +71
30MAR27 77.50 C 0.00 0.00 0.00 6.24 -0.29 47 0 62 0
30MAR27 80.00 C 0.00 0.00 0.00 5.65 -0.27 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 5.12 -0.25 47 0 120 0
30MAR27 85.00 C 5.71 5.71 5.71 4.63 -0.24 47 30 90 +30
30MAR27 87.50 C 5.20 5.24 5.20 4.19 -0.23 47 60 152 +60
30MAR27 90.00 C 0.00 0.00 0.00 3.79 -0.22 47 0 167 0
30MAR27 92.50 C 0.00 0.00 0.00 3.43 -0.10 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 3.10 -0.10 47 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 2.81 -0.09 47 0 63 0
30MAR27 100.00 C 0.00 0.00 0.00 2.54 -0.09 47 0 61 0
TOTAL CALL 12,261 116,688 +2,516
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 144 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 495 0
28MAY26 55.00 P 0.06 0.06 0.06 0.05 -0.01 50 10 663 0
28MAY26 57.50 P 0.20 0.36 0.20 0.23 -0.04 48 332 1,554 +120
28MAY26 60.00 P 0.36 0.90 0.25 0.80 -0.02 49 372 936 -55
28MAY26 62.50 P 0.99 1.98 0.72 1.96 +0.09 50 328 1,427 +67
28MAY26 65.00 P 2.67 3.73 1.80 3.73 +0.28 52 225 4,169 -40
28MAY26 67.50 P 5.53 6.20 3.40 6.00 +0.47 60 132 2,683 0
28MAY26 70.00 P 5.80 5.80 5.80 8.22 +0.24 48 3 1,430 -2
28MAY26 72.50 P 0.00 0.00 0.00 10.99 +0.73 91 0 2,664 0
28MAY26 75.00 P 11.12 11.12 11.12 13.44 +0.69 100 1 2,357 -1
28MAY26 77.50 P 12.80 13.64 12.80 15.79 +0.54 96 12 1,113 -12
28MAY26 80.00 P 16.06 16.06 16.06 18.49 +0.62 130 1 154 -20
28MAY26 82.50 P 0.00 0.00 0.00 20.99 +0.63 142 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 23.30 +0.41 128 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 25.99 +0.63 164 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.45 +0.59 169 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.84 +0.48 163 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.51 +0.66 195 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.99 +0.63 202 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.49 +0.62 211 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 0.00 48 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 49 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 49 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 45 0
29JUN26 49.00 P 0.30 0.30 0.30 0.26 -0.01 48 60 285 +30
29JUN26 50.00 P 0.33 0.45 0.33 0.34 -0.01 48 90 2,093 -30
29JUN26 52.50 P 0.63 0.74 0.51 0.67 -0.01 48 85 631 +60
29JUN26 55.00 P 0.94 1.19 0.81 1.20 +0.01 48 242 1,460 +11
29JUN26 57.50 P 1.49 2.01 1.22 1.96 +0.07 49 305 2,347 +45
29JUN26 60.00 P 2.09 2.95 1.95 2.89 +0.06 48 426 3,315 +85
29JUN26 62.50 P 3.60 4.13 2.87 4.19 +0.11 48 753 3,849 +135
29JUN26 65.00 P 4.69 5.40 4.01 5.75 +0.18 49 323 14,081 +118
29JUN26 67.50 P 6.52 6.96 5.55 7.38 +0.18 48 332 3,662 -53
29JUN26 70.00 P 0.00 0.00 0.00 9.31 +0.23 48 1 3,237 +1
29JUN26 72.50 P 0.00 0.00 0.00 11.57 +0.45 51 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 13.97 +0.42 56 0 3,373 0
29JUN26 77.50 P 0.00 0.00 0.00 16.28 +0.27 58 0 3,171 0
29JUN26 80.00 P 0.00 0.00 0.00 18.52 +0.06 56 0 3,253 0
29JUN26 82.50 P 20.15 20.15 20.15 20.99 +0.05 60 20 527 0
29JUN26 85.00 P 0.00 0.00 0.00 23.31 +0.25 56 0 385 0
29JUN26 87.50 P 0.00 0.00 0.00 25.99 +0.61 69 0 273 0
29JUN26 90.00 P 25.89 25.89 25.89 28.45 +0.59 71 1 684 0
29JUN26 92.50 P 0.00 0.00 0.00 30.99 +0.63 77 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 33.52 +0.67 82 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 35.99 +0.63 85 0 243 -20
29JUN26 100.00 P 0.00 0.00 0.00 38.49 +0.62 88 0 267 -20
29JUN26 102.50 P 39.90 40.18 37.67 40.89 +0.54 87 168 4,771 +150
29JUN26 105.00 P 0.00 0.00 0.00 43.47 +0.65 94 0 60 0
29JUN26 107.50 P 0.00 0.00 0.00 45.99 +0.67 99 0 311 0
29JUN26 110.00 P 0.00 0.00 0.00 48.53 +0.71 104 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.99 +0.68 105 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 53.50 +0.55 109 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.99 +0.68 111 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.52 +0.58 116 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.94 +0.62 114 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.45 +0.63 117 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.95 +0.64 120 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.45 +0.60 123 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.99 +0.55 127 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.44 +0.64 127 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.99 +0.69 132 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.47 +0.53 134 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.99 +0.69 137 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 83.45 +0.64 137 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.95 +0.51 139 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.45 +0.51 141 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.95 +0.66 144 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.49 +0.65 148 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.95 +0.66 148 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.49 +0.69 152 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.95 +0.65 152 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.45 +0.57 154 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.95 +0.66 156 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.45 +0.53 158 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 110.95 +0.52 160 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 113.49 +0.70 164 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 115.98 +0.68 165 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 118.46 +0.53 166 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 120.95 +0.66 167 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 123.45 +0.64 169 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 125.94 +0.66 170 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 128.44 +0.65 171 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 130.98 +0.70 176 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 133.45 +0.66 175 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 135.95 +0.67 177 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 138.41 +0.49 175 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.42 0.00 46 0 30 0
30JUL26 48.00 P 0.47 0.47 0.47 0.53 -0.01 46 5 48 +5
30JUL26 49.00 P 0.00 0.00 0.00 0.67 +0.01 46 0 60 0
30JUL26 50.00 P 0.72 0.72 0.72 0.82 0.00 46 30 100 +30
30JUL26 52.50 P 1.08 1.08 0.97 1.32 +0.01 46 120 639 +120
30JUL26 55.00 P 1.50 1.73 1.50 2.02 +0.07 46 25 564 +25
30JUL26 57.50 P 2.31 2.89 2.07 2.89 +0.14 46 191 309 +68
30JUL26 60.00 P 3.13 3.96 3.13 3.96 +0.15 46 177 878 +2
30JUL26 62.50 P 4.02 5.35 3.90 5.29 +0.18 47 679 1,015 +587
30JUL26 65.00 P 5.93 6.41 5.30 6.74 +0.19 46 181 650 -18
30JUL26 67.50 P 6.78 7.80 6.64 8.33 +0.20 46 228 329 -30
30JUL26 70.00 P 0.00 0.00 0.00 10.23 +0.30 47 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 12.18 +0.09 47 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 14.43 +0.25 49 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 16.62 +0.25 49 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 18.89 +0.29 50 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 21.21 +0.27 51 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 23.56 +0.36 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.99 +0.40 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.45 +0.44 55 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 30.99 +0.56 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.52 +0.62 63 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 35.99 +0.61 66 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 38.49 +0.62 69 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
28AUG26 47.00 P 0.94 0.94 0.94 0.91 +0.02 48 30 30 +30
28AUG26 48.00 P 0.93 0.93 0.92 1.07 +0.02 48 88 148 +83
28AUG26 49.00 P 1.05 1.05 1.04 1.28 +0.03 48 118 148 +118
28AUG26 50.00 P 1.21 1.22 1.16 1.50 +0.03 48 180 180 +178
28AUG26 52.50 P 1.66 1.66 1.66 2.09 +0.03 48 34 274 +2
28AUG26 55.00 P 2.40 2.40 2.40 2.87 +0.05 47 12 490 +12
28AUG26 57.50 P 3.12 3.74 3.12 3.86 +0.07 48 80 150 +78
28AUG26 60.00 P 3.95 4.65 3.95 4.96 +0.10 47 70 283 +70
28AUG26 62.50 P 5.00 6.37 5.00 6.37 +0.22 48 250 298 +126
28AUG26 65.00 P 6.30 6.30 6.30 7.80 +0.22 48 30 288 -5
28AUG26 67.50 P 0.00 0.00 0.00 9.48 +0.24 48 0 604 0
28AUG26 70.00 P 0.00 0.00 0.00 11.42 +0.35 50 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 13.35 +0.36 51 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 15.29 +0.31 50 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 17.48 +0.42 52 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 19.56 +0.35 51 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 21.89 +0.52 53 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 23.89 +0.22 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.49 +0.51 55 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.73 +0.43 54 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.13 +0.47 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.52 +0.46 55 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.99 +0.51 57 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.49 +0.56 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 0.00 47 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 0.00 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.53 0.00 47 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.65 0.00 47 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.77 0.00 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.93 0.00 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.10 +0.01 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.28 +0.01 47 0 99 0
29SEP26 48.00 P 1.27 1.27 1.27 1.50 +0.01 47 30 125 0
29SEP26 49.00 P 1.46 1.46 1.46 1.72 +0.01 47 30 121 +30
29SEP26 50.00 P 1.73 1.73 1.73 1.99 +0.03 47 30 582 +30
29SEP26 52.50 P 2.56 2.56 2.56 2.67 -0.01 47 30 102 0
29SEP26 55.00 P 3.25 3.25 3.25 3.51 +0.05 47 30 1,108 +19
29SEP26 57.50 P 0.00 0.00 0.00 4.51 +0.09 46 0 651 0
29SEP26 60.00 P 4.66 5.24 4.64 5.68 +0.11 46 120 505 +47
29SEP26 62.50 P 0.00 0.00 0.00 7.02 +0.17 47 0 3,844 0
29SEP26 65.00 P 0.00 0.00 0.00 8.53 +0.21 47 0 9,320 0
29SEP26 67.50 P 0.00 0.00 0.00 10.22 +0.28 47 0 1,180 0
29SEP26 70.00 P 10.40 10.53 10.40 12.10 +0.45 49 7 1,581 +3
29SEP26 72.50 P 0.00 0.00 0.00 13.99 +0.38 49 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 15.87 +0.31 49 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 17.80 +0.22 48 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 19.93 +0.32 49 0 3,191 0
29SEP26 82.50 P 0.00 0.00 0.00 22.08 +0.25 49 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 24.53 +0.49 52 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 26.71 +0.43 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 29.01 +0.44 52 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 31.42 +0.53 53 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 33.78 +0.53 53 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 36.16 +0.54 54 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 38.58 +0.56 55 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 41.02 +0.56 56 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 43.52 +0.61 58 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 45.99 +0.60 59 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 48.53 +0.65 62 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 50.99 +0.62 63 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 53.50 +0.55 65 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 56.03 +0.64 67 0 214 0
29SEP26 120.00 P 0.00 0.00 0.00 58.53 +0.59 69 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 61.03 +0.65 71 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 63.52 +0.64 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.02 +0.62 74 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.02 -0.14 46 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.28 -0.16 46 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 2.57 -0.14 46 0 252 0
30DEC26 49.00 P 2.65 2.65 2.65 2.86 -0.12 46 30 165 +30
30DEC26 50.00 P 3.23 3.23 3.23 3.16 -0.10 46 30 422 0
30DEC26 52.50 P 3.98 4.13 3.98 4.07 -0.06 46 31 340 0
30DEC26 55.00 P 4.56 4.56 4.56 5.09 +0.05 46 30 1,209 +29
30DEC26 57.50 P 5.45 6.32 5.45 6.21 +0.08 46 80 154 +10
30DEC26 60.00 P 0.00 0.00 0.00 7.51 +0.15 46 0 96 0
30DEC26 62.50 P 0.00 0.00 0.00 8.37 -0.28 44 0 255 0
30DEC26 65.00 P 10.30 10.30 10.30 10.33 +0.16 46 30 598 0
30DEC26 67.50 P 0.00 0.00 0.00 11.95 +0.19 46 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 13.67 +0.22 47 0 1,353 0
30DEC26 72.50 P 14.64 14.64 14.55 15.51 +0.27 47 60 733 -60
30DEC26 75.00 P 15.62 15.62 15.54 17.37 +0.21 47 35 648 +5
30DEC26 77.50 P 0.00 0.00 0.00 19.32 +0.23 48 0 185 0
30DEC26 80.00 P 21.04 21.04 21.04 21.34 +0.26 48 5 72 0
30DEC26 82.50 P 0.00 0.00 0.00 23.55 +0.43 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 25.67 +0.45 49 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 27.58 +0.21 48 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 30.06 +0.51 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 32.25 +0.48 50 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 34.53 +0.52 50 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 36.79 +0.51 50 0 64 0
30DEC26 100.00 P 36.58 36.94 36.58 39.08 +0.58 50 42 42 +42
30MAR27 46.00 P 2.99 3.04 2.99 3.11 -0.04 47 76 77 +76
30MAR27 47.00 P 3.17 3.26 3.17 3.37 -0.05 46 79 171 +79
30MAR27 48.00 P 3.28 3.62 3.28 3.72 0.00 46 180 181 +175
30MAR27 49.00 P 3.79 3.79 3.79 4.04 +0.02 46 32 42 +32
30MAR27 50.00 P 4.04 4.04 4.04 4.38 +0.02 46 75 177 +75
30MAR27 52.50 P 0.00 0.00 0.00 5.31 +0.05 46 0 360 0
30MAR27 55.00 P 0.00 0.00 0.00 6.36 +0.07 46 0 32 0
30MAR27 57.50 P 7.33 7.33 7.33 7.52 +0.08 46 40 80 +25
30MAR27 60.00 P 7.70 7.70 7.70 8.81 +0.11 46 100 286 0
30MAR27 62.50 P 0.00 0.00 0.00 10.20 +0.13 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 11.69 +0.15 46 0 294 0
30MAR27 67.50 P 0.00 0.00 0.00 13.24 +0.14 46 0 410 0
30MAR27 70.00 P 13.61 14.78 13.61 14.98 +0.19 46 7 106 +7
30MAR27 72.50 P 0.00 0.00 0.00 16.75 +0.25 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 18.49 +0.10 46 0 35 0
30MAR27 77.50 P 20.17 20.17 20.17 20.40 +0.12 46 5 37 +5
30MAR27 80.00 P 22.08 22.08 22.08 22.54 +0.33 47 5 212 +5
30MAR27 82.50 P 24.09 24.09 24.09 24.37 +0.18 47 5 65 +5
30MAR27 85.00 P 0.00 0.00 0.00 26.40 +0.17 47 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 28.49 +0.19 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.62 +0.20 47 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 33.01 +0.45 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.19 +0.45 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.19 +0.24 47 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 39.69 +0.48 49 0 0 0
TOTAL PUT 8,004 135,935 +2,719
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$ 15.75
28MAY26 6.50 C 8.65 8.77 8.64 9.25 +2.60 0 225 1,546 +225
28MAY26 6.75 C 8.49 8.61 8.49 9.00 +2.60 0 175 327 +175
28MAY26 7.00 C 0.00 0.00 0.00 8.75 +2.57 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 8.50 +2.57 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 8.25 +2.57 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 8.00 +2.57 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 7.76 +2.58 213 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 7.51 +2.58 204 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 7.27 +2.59 220 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 7.02 +2.59 210 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.77 +2.59 201 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 6.52 +2.59 192 0 181 0
28MAY26 9.50 C 6.00 6.00 6.00 6.27 +2.59 183 2 474 0
28MAY26 9.75 C 0.00 0.00 0.00 6.02 +2.62 174 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 5.77 +2.61 166 0 317 0
28MAY26 10.50 C 0.00 0.00 0.00 5.27 +2.62 150 0 1,037 0
28MAY26 11.00 C 3.60 3.60 3.60 4.77 +2.55 134 1 1,610 -1
28MAY26 11.50 C 3.32 3.32 3.32 4.27 +2.55 119 4 2,840 -3
28MAY26 12.00 C 3.10 3.75 3.10 3.78 +2.54 114 16 2,039 -17
28MAY26 12.50 C 2.20 3.00 2.20 3.26 +2.49 77 108 900 +61
28MAY26 13.00 C 1.01 2.80 1.01 2.76 +2.28 65 218 884 -110
28MAY26 13.50 C 0.60 2.02 0.60 2.30 +2.04 80 252 618 -100
28MAY26 14.00 C 0.30 1.75 0.30 1.75 +1.63 0 874 977 -154
28MAY26 14.50 C 0.30 1.39 0.30 1.32 +1.27 55 1,683 1,058 +798
28MAY26 15.00 C 0.13 0.94 0.13 0.95 +0.93 61 1,386 629 +195
28MAY26 15.50 C 0.12 0.63 0.12 0.64 +0.63 62 1,433 608 +457
28MAY26 16.00 C 0.08 0.41 0.08 0.41 +0.40 64 1,438 899 +649
28MAY26 16.50 C 0.06 0.25 0.06 0.24 +0.23 64 370 256 +165
28MAY26 17.00 C 0.04 0.16 0.03 0.14 +0.13 66 901 741 +675
28MAY26 17.50 C 0.04 0.10 0.04 0.07 +0.06 65 95 66 +66
28MAY26 18.00 C 0.02 0.04 0.02 0.04 +0.03 67 131 72 +70
29JUN26 6.50 C 8.65 9.22 8.65 9.27 +2.45 98 360 805 +360
29JUN26 6.75 C 8.69 8.69 8.50 9.00 +2.52 0 125 175 +125
29JUN26 7.00 C 8.72 8.72 8.72 8.76 +2.53 0 5 5 +5
29JUN26 7.25 C 0.00 0.00 0.00 8.52 +2.54 74 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.27 +2.54 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.01 +2.53 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 7.77 +2.53 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 7.52 +2.53 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 7.27 +2.59 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 7.03 +2.54 74 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 6.78 +2.60 70 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 6.52 +2.52 0 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 6.28 +2.56 62 0 4,194 0
29JUN26 9.75 C 5.45 5.45 5.45 6.04 +2.60 68 1 367 -1
29JUN26 10.00 C 0.00 0.00 0.00 5.79 +2.53 64 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 5.30 +2.62 63 800 2,561 -294
29JUN26 11.00 C 4.55 4.55 4.55 4.86 +2.63 72 1 4,646 -1
29JUN26 11.50 C 3.30 3.30 3.30 4.31 +2.54 53 138 1,716 -138
29JUN26 12.00 C 2.83 2.83 2.83 3.78 +2.34 0 99 5,810 -99
29JUN26 12.50 C 2.50 3.00 2.50 3.30 +2.23 37 32 1,017 -16
29JUN26 13.00 C 1.30 2.48 1.30 2.85 +2.04 41 150 1,117 -120
29JUN26 13.50 C 1.12 2.48 1.12 2.42 +1.85 43 153 868 -89
29JUN26 14.00 C 0.75 2.03 0.75 2.03 +1.60 44 188 394 -22
29JUN26 14.50 C 0.41 1.69 0.41 1.68 +1.39 45 51 348 -11
29JUN26 15.00 C 0.47 1.40 0.46 1.38 +1.19 47 289 304 +120
29JUN26 15.50 C 0.23 1.14 0.23 1.13 +1.00 48 123 275 +65
29JUN26 16.00 C 0.26 0.91 0.26 0.91 +0.83 49 499 395 +292
29JUN26 16.50 C 0.36 0.66 0.36 0.72 +0.67 49 118 129 +41
29JUN26 17.00 C 0.19 0.57 0.19 0.56 +0.53 50 645 626 +487
29JUN26 17.50 C 0.33 0.45 0.33 0.42 +0.40 49 59 95 +12
29JUN26 18.00 C 0.13 0.37 0.13 0.32 +0.31 50 255 161 +154
30JUL26 7.00 C 0.00 0.00 0.00 8.78 +2.55 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 8.54 +2.56 68 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 8.29 +2.56 63 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 8.03 +2.55 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 7.79 +2.55 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 7.52 +2.53 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 7.27 +2.58 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.03 +2.54 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.78 +2.58 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.52 +2.52 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.28 +2.55 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.04 +2.55 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 5.79 +2.53 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 5.30 +2.51 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 4.86 +2.50 50 0 79 0
30JUL26 11.50 C 3.59 3.59 3.59 4.35 +2.41 42 15 149 0
30JUL26 12.00 C 0.00 0.00 0.00 3.89 +2.31 43 0 232 0
30JUL26 12.50 C 3.50 3.50 3.50 3.45 +2.17 43 1 768 0
30JUL26 13.00 C 2.36 2.36 2.36 3.03 +2.05 44 2 473 0
30JUL26 13.50 C 0.00 0.00 0.00 2.63 +1.85 43 0 445 0
30JUL26 14.00 C 1.56 1.95 1.56 2.27 +1.68 44 63 257 +63
30JUL26 14.50 C 0.00 0.00 0.00 2.00 +1.57 47 0 343 0
30JUL26 15.00 C 0.64 1.60 0.64 1.68 +1.36 46 102 276 +81
30JUL26 15.50 C 1.18 1.18 1.18 1.43 +1.20 46 50 160 0
30JUL26 16.00 C 1.03 1.20 1.00 1.21 +1.05 47 92 296 +68
30JUL26 16.50 C 0.62 1.02 0.62 1.02 +0.91 47 31 90 +30
30JUL26 17.00 C 0.79 0.79 0.79 0.85 +0.77 47 2 34 +2
30JUL26 17.50 C 0.34 0.68 0.34 0.70 +0.65 47 566 554 +554
30JUL26 18.00 C 0.31 0.60 0.31 0.57 +0.53 47 41 76 +30
28AUG26 8.50 C 0.00 0.00 0.00 7.27 +2.57 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 7.03 +2.54 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 6.78 +2.56 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 6.52 +2.52 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.28 +2.55 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.04 +2.55 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.80 +2.52 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.32 +2.48 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.86 +2.43 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.38 +2.33 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.94 +2.23 44 0 0 0
28AUG26 12.50 C 3.09 3.09 3.09 3.54 +2.16 46 30 67 +30
28AUG26 13.00 C 0.00 0.00 0.00 3.14 +2.00 46 0 67 0
28AUG26 13.50 C 1.69 2.40 1.69 2.77 +1.84 46 4 266 -3
28AUG26 14.00 C 2.01 2.01 2.01 2.42 +1.67 46 30 61 +30
28AUG26 14.50 C 1.24 1.39 1.24 2.09 +1.49 46 196 271 +196
28AUG26 15.00 C 1.09 1.78 1.09 1.80 +1.32 45 137 149 +44
28AUG26 15.50 C 0.88 1.53 0.88 1.60 +1.23 47 410 435 +288
28AUG26 16.00 C 0.83 1.39 0.83 1.37 +1.08 47 451 458 +424
28AUG26 16.50 C 0.82 1.16 0.82 1.20 +0.98 48 142 104 +39
28AUG26 17.00 C 0.00 0.00 0.00 1.03 +0.86 48 0 1 0
28AUG26 17.50 C 0.64 0.85 0.64 0.88 +0.75 48 66 66 +34
28AUG26 18.00 C 0.37 0.75 0.37 0.74 +0.64 48 87 82 +47
29SEP26 6.50 C 0.00 0.00 0.00 9.27 +2.45 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 9.00 +2.52 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.78 +2.55 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.54 +2.56 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.29 +2.56 49 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 8.03 +2.55 0 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 7.79 +2.55 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.52 +2.53 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.27 +2.53 0 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 7.03 +2.54 0 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 6.78 +2.53 0 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 6.53 +2.53 0 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 6.34 +2.58 53 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 6.04 +2.49 0 0 2,841 0
29SEP26 10.00 C 5.50 5.50 5.50 5.82 +2.51 43 3 324 0
29SEP26 10.50 C 4.85 5.13 4.85 5.32 +2.35 38 32 379 +30
29SEP26 11.00 C 0.00 0.00 0.00 4.95 +2.47 51 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 4.38 +2.18 40 0 5,243 0
29SEP26 12.00 C 2.60 3.90 2.60 3.94 +2.12 40 12 13,740 -2
29SEP26 12.50 C 2.60 3.40 2.50 3.57 +2.05 44 3 545 -2
29SEP26 13.00 C 1.26 3.22 1.26 3.22 +1.96 45 90 8,004 +12
29SEP26 13.50 C 0.00 0.00 0.00 2.90 +1.85 46 0 2,171 0
29SEP26 14.00 C 1.62 2.23 1.62 2.62 +1.76 48 32 2,243 -1
29SEP26 14.50 C 1.56 1.56 1.56 2.21 +1.47 44 19 511 0
29SEP26 15.00 C 1.10 1.72 1.10 2.01 +1.40 46 634 544 +3
29SEP26 15.50 C 1.19 1.58 1.19 1.72 +1.22 45 248 455 +225
29SEP26 16.00 C 1.09 1.48 1.09 1.48 +1.07 44 280 336 +265
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +1.00 46 0 47 0
29SEP26 17.00 C 0.62 1.16 0.62 1.17 +0.90 46 124 174 +81
29SEP26 17.50 C 0.57 1.04 0.57 1.01 +0.80 46 122 122 +122
29SEP26 18.00 C 0.62 0.92 0.62 0.87 +0.70 46 98 230 +83
30DEC26 6.50 C 0.00 0.00 0.00 9.28 +2.46 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 9.00 +2.52 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 8.78 +2.55 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 8.54 +2.56 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 8.29 +2.56 44 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 8.04 +2.56 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.79 +2.55 0 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 7.54 +2.55 0 0 1 0
30DEC26 8.50 C 7.10 7.10 7.10 7.39 +2.65 59 8 60 0
30DEC26 8.75 C 0.00 0.00 0.00 7.13 +2.64 55 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 6.81 +2.56 42 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 6.61 +2.56 49 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 6.38 +2.57 48 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 6.19 +2.59 51 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 5.95 +2.55 49 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 5.46 +2.45 46 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 5.05 +2.42 46 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 4.60 +2.27 44 0 280 0
30DEC26 12.00 C 3.20 3.40 3.20 4.07 +2.00 38 16 10,244 +15
30DEC26 12.50 C 3.72 3.73 3.72 3.84 +2.00 43 2 354 0
30DEC26 13.00 C 2.43 3.38 2.43 3.39 +1.83 40 8 196 0
30DEC26 13.50 C 1.50 1.50 1.50 3.21 +1.85 44 5 308 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 +1.66 42 0 211 0
30DEC26 14.50 C 2.05 2.34 2.05 2.60 +1.52 43 4 326 -2
30DEC26 15.00 C 2.04 2.22 2.04 2.34 +1.45 42 10 42 +5
30DEC26 15.50 C 0.00 0.00 0.00 2.07 +1.29 41 0 36 0
30DEC26 16.00 C 1.40 1.75 1.40 1.91 +1.23 42 12 5 +4
30DEC26 16.50 C 1.05 1.64 1.05 1.69 +1.09 42 121 203 +118
30DEC26 17.00 C 0.00 0.00 0.00 1.53 +1.01 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.39 +0.95 43 0 130 0
30DEC26 18.00 C 1.20 1.25 1.20 1.25 +0.87 43 731 865 +205
30MAR27 6.50 C 0.00 0.00 0.00 9.28 +2.46 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 9.00 +2.52 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 8.83 +2.60 58 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 8.54 +2.56 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 8.42 +2.67 62 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 8.05 +2.54 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 7.79 +2.54 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 7.54 +2.55 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.39 +2.65 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.13 +2.61 47 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 6.81 +2.51 36 0 0 0
30MAR27 9.25 C 6.40 6.40 6.40 6.67 +2.62 46 10 240 0
30MAR27 9.50 C 0.00 0.00 0.00 6.38 +2.53 41 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 6.19 +2.53 43 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 5.95 +2.48 41 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 5.55 +2.43 42 0 1 0
30MAR27 11.00 C 3.00 3.00 3.00 5.05 +2.24 38 1 55 0
30MAR27 11.50 C 0.00 0.00 0.00 4.63 +2.10 37 0 12,171 0
30MAR27 12.00 C 3.60 4.20 3.60 4.26 +1.95 37 15 174 -13
30MAR27 12.50 C 3.64 3.64 3.64 4.00 +1.97 39 10 178 +10
30MAR27 13.00 C 0.00 0.00 0.00 3.66 +1.85 39 0 677 0
30MAR27 13.50 C 0.00 0.00 0.00 3.36 +1.75 39 0 134 0
30MAR27 14.00 C 1.82 2.00 1.82 3.09 +1.66 39 2 424 -1
30MAR27 14.50 C 1.83 1.83 1.83 2.84 +1.57 39 1 133 +1
30MAR27 15.00 C 1.50 2.38 1.50 2.58 +1.39 39 17 24 +17
30MAR27 15.50 C 0.00 0.00 0.00 2.38 +1.36 40 0 2 0
30MAR27 16.00 C 1.66 1.66 1.66 2.19 +1.28 40 5 37 -5
30MAR27 16.50 C 1.52 1.95 1.52 2.01 +1.21 40 60 42 +30
30MAR27 17.00 C 1.32 1.86 1.32 1.86 +1.14 41 190 132 +100
30MAR27 17.50 C 1.60 1.63 1.60 1.69 +1.05 41 101 68 +68
30MAR27 18.00 C 1.02 1.54 1.02 1.56 +1.00 41 41 42 +37
TOTAL CALL 18,988 132,704 +7,383
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 277 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 266 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 255 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 245 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 234 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 225 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 215 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 206 0 323 0
28MAY26 8.75 P 0.01 0.01 0.01 0.01 0.00 197 15 555 -15
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 188 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 180 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 172 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 995 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1,309 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2,583 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 -0.01 113 10 2,091 0
28MAY26 12.00 P 0.02 0.02 0.01 0.01 -0.04 99 16 1,058 -16
28MAY26 12.50 P 0.03 0.03 0.01 0.01 -0.13 86 64 2,016 -29
28MAY26 13.00 P 0.05 0.05 0.01 0.01 -0.30 73 154 398 -110
28MAY26 13.50 P 0.15 0.15 0.02 0.02 -0.59 68 237 268 +125
28MAY26 14.00 P 0.28 0.28 0.03 0.04 -0.95 63 316 223 +162
28MAY26 14.50 P 0.51 0.51 0.08 0.10 -1.33 64 1,288 878 +878
28MAY26 15.00 P 0.60 0.64 0.16 0.21 -1.65 63 1,011 351 +351
28MAY26 15.50 P 0.86 0.90 0.31 0.39 -1.99 63 563 311 +311
28MAY26 16.00 P 0.85 0.85 0.63 0.66 -2.22 65 92 92 +91
28MAY26 16.50 P 1.09 1.09 1.09 1.01 -2.37 67 1 1 +1
28MAY26 17.00 P 0.00 0.00 0.00 1.38 -2.50 65 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.81 -2.54 64 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.28 -2.57 66 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 391 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,251 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 3,322 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 975 0
29JUN26 10.50 P 0.02 0.02 0.01 0.01 -0.03 56 803 2,447 +462
29JUN26 11.00 P 0.03 0.03 0.03 0.01 -0.07 50 1 5,096 0
29JUN26 11.50 P 0.04 0.04 0.03 0.02 -0.13 50 18 843 -10
29JUN26 12.00 P 0.11 0.11 0.04 0.04 -0.21 49 150 6,885 +86
29JUN26 12.50 P 0.40 0.40 0.06 0.07 -0.35 49 146 1,054 +76
29JUN26 13.00 P 0.20 0.20 0.10 0.11 -0.54 47 1,985 2,174 +20
29JUN26 13.50 P 0.38 0.38 0.17 0.19 -0.74 48 103 220 +37
29JUN26 14.00 P 0.52 0.52 0.26 0.30 -0.97 48 83 249 +74
29JUN26 14.50 P 0.82 0.82 0.39 0.44 -1.21 48 170 155 +155
29JUN26 15.00 P 0.95 0.99 0.58 0.61 -1.46 48 2,105 2,096 +2,090
29JUN26 15.50 P 1.26 1.26 0.84 0.83 -1.68 48 149 121 +121
29JUN26 16.00 P 1.20 1.30 1.15 1.11 -1.83 48 54 42 +42
29JUN26 16.50 P 1.49 1.49 1.49 1.43 -1.99 49 2 2 +2
29JUN26 17.00 P 0.00 0.00 0.00 1.78 -2.11 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.17 -2.20 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.59 -2.26 53 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30JUL26 8.50 P 0.01 0.01 0.01 0.01 0.00 61 1 171 +1
30JUL26 8.75 P 0.01 0.01 0.01 0.01 0.00 58 6 36 +6
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30JUL26 9.25 P 0.02 0.02 0.02 0.01 -0.01 53 58 91 +43
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.04 48 0 250 0
30JUL26 10.00 P 0.03 0.03 0.03 0.02 -0.05 51 90 409 0
30JUL26 10.50 P 0.04 0.04 0.04 0.03 -0.09 49 1 204 0
30JUL26 11.00 P 0.09 0.09 0.05 0.04 -0.17 47 26 418 +11
30JUL26 11.50 P 0.11 0.11 0.11 0.07 -0.26 47 1 465 0
30JUL26 12.00 P 0.12 0.12 0.12 0.12 -0.37 47 1 263 +1
30JUL26 12.50 P 0.28 0.28 0.16 0.18 -0.53 47 11 443 +1
30JUL26 13.00 P 0.34 0.34 0.24 0.26 -0.69 46 52 95 +9
30JUL26 13.50 P 0.47 0.47 0.34 0.36 -0.87 46 56 199 +15
30JUL26 14.00 P 0.71 0.74 0.51 0.50 -1.08 46 608 591 +544
30JUL26 14.50 P 0.99 0.99 0.68 0.67 -1.25 46 257 251 +251
30JUL26 15.00 P 0.99 0.99 0.87 0.87 -1.48 46 166 161 +161
30JUL26 15.50 P 1.14 1.25 1.07 1.10 -1.64 46 117 117 +117
30JUL26 16.00 P 0.00 0.00 0.00 1.38 -1.80 46 0 14 0
30JUL26 16.50 P 0.00 0.00 0.00 1.69 -1.95 47 0 0 0
30JUL26 17.00 P 2.55 2.55 2.10 2.03 -2.07 48 6 4 +4
30JUL26 17.50 P 0.00 0.00 0.00 2.43 -2.14 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.81 -2.23 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.03 47 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.05 48 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.06 48 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 -0.08 49 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 -0.11 48 0 202 0
28AUG26 10.50 P 0.11 0.11 0.11 0.08 -0.17 48 1 111 0
28AUG26 11.00 P 0.13 0.13 0.13 0.13 -0.24 48 5 63 -5
28AUG26 11.50 P 0.18 0.18 0.18 0.18 -0.34 47 1 175 -1
28AUG26 12.00 P 0.37 0.37 0.26 0.26 -0.46 47 36 292 -28
28AUG26 12.50 P 0.38 0.38 0.38 0.36 -0.58 47 3 411 0
28AUG26 13.00 P 0.62 0.62 0.46 0.48 -0.71 47 92 252 +92
28AUG26 13.50 P 0.82 0.82 0.63 0.62 -0.87 47 135 310 +105
28AUG26 14.00 P 1.04 1.04 0.83 0.80 -1.04 47 121 186 +90
28AUG26 14.50 P 1.31 1.31 1.00 1.01 -1.19 47 105 91 +91
28AUG26 15.00 P 1.61 1.61 1.25 1.24 -1.33 47 107 107 +107
28AUG26 15.50 P 1.93 1.93 1.48 1.51 -1.46 47 444 444 +444
28AUG26 16.00 P 2.04 2.04 1.87 1.81 -1.60 48 90 90 +90
28AUG26 16.50 P 2.21 2.24 2.12 2.12 -1.73 48 103 103 +103
28AUG26 17.00 P 0.00 0.00 0.00 2.50 -1.80 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.88 -1.88 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.26 -1.97 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 198 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 814 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.03 45 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.05 43 0 772 0
29SEP26 8.75 P 0.07 0.07 0.07 0.02 -0.05 45 10 1,020 0
29SEP26 9.00 P 0.07 0.07 0.05 0.03 -0.06 46 2 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.08 46 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.10 46 0 791 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.13 45 0 3,361 0
29SEP26 10.00 P 0.12 0.12 0.12 0.08 -0.15 46 4 753 0
29SEP26 10.50 P 0.25 0.25 0.25 0.12 -0.22 46 2 3,465 -2
29SEP26 11.00 P 0.46 0.46 0.23 0.18 -0.30 46 28 9,608 -28
29SEP26 11.50 P 0.31 0.31 0.31 0.25 -0.40 46 20 8,150 0
29SEP26 12.00 P 0.42 0.42 0.33 0.35 -0.49 46 83 336 +83
29SEP26 12.50 P 0.44 0.44 0.44 0.46 -0.57 46 30 414 +30
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.73 46 1,875 1,985 0
29SEP26 13.50 P 0.79 0.79 0.79 0.76 -0.87 45 1 288 0
29SEP26 14.00 P 1.22 1.22 0.93 0.94 -1.02 45 205 400 +190
29SEP26 14.50 P 0.00 0.00 0.00 1.15 -1.17 45 0 43 0
29SEP26 15.00 P 1.76 1.76 1.42 1.42 -1.28 46 2,376 2,397 +2,366
29SEP26 15.50 P 2.10 2.10 1.68 1.67 -1.41 46 254 254 +254
29SEP26 16.00 P 2.38 2.38 2.01 1.97 -1.53 46 132 132 +132
29SEP26 16.50 P 2.43 2.43 2.37 2.29 -1.64 46 74 74 +74
29SEP26 17.00 P 0.00 0.00 0.00 2.64 -1.73 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.01 -1.82 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 -1.90 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.03 41 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.04 44 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.06 44 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.07 44 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.09 43 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.11 44 0 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.13 43 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.16 43 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.18 44 0 170 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.21 44 0 304 0
30DEC26 10.50 P 0.36 0.36 0.27 0.26 -0.28 43 89 428 +59
30DEC26 11.00 P 0.36 0.36 0.36 0.34 -0.37 43 1 349 +1
30DEC26 11.50 P 0.46 0.47 0.46 0.45 -0.45 43 120 340 +60
30DEC26 12.00 P 0.82 0.82 0.58 0.58 -0.53 43 122 5,293 +58
30DEC26 12.50 P 0.73 0.73 0.72 0.72 -0.64 43 120 360 +78
30DEC26 13.00 P 1.12 1.12 1.00 0.88 -0.75 43 45 315 +45
30DEC26 13.50 P 1.17 1.19 1.17 1.06 -0.87 43 52 202 +52
30DEC26 14.00 P 1.34 1.34 1.27 1.27 -0.99 43 2 182 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.50 -1.11 43 0 165 0
30DEC26 15.00 P 2.10 2.10 2.10 1.75 -1.24 43 30 90 0
30DEC26 15.50 P 2.42 2.42 2.42 2.02 -1.32 43 30 85 +30
30DEC26 16.00 P 2.76 2.76 2.76 2.32 -1.42 43 30 30 +30
30DEC26 16.50 P 0.00 0.00 0.00 2.64 -1.51 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.98 -1.59 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.33 -1.67 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 -1.75 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 -0.03 38 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 -0.04 40 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 -0.04 41 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 -0.05 41 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 -0.06 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 -0.07 42 0 17 0
30MAR27 8.25 P 0.16 0.16 0.16 0.08 -0.09 41 1 11 -1
30MAR27 8.50 P 0.14 0.14 0.14 0.10 -0.11 41 15 25 +15
30MAR27 8.75 P 0.19 0.19 0.19 0.12 -0.13 41 3 92 0
30MAR27 9.00 P 0.16 0.16 0.16 0.14 -0.15 41 10 72 +10
30MAR27 9.25 P 0.22 0.22 0.20 0.17 -0.18 41 20 26 +20
30MAR27 9.50 P 0.24 0.24 0.24 0.20 -0.20 41 10 20 +10
30MAR27 9.75 P 0.27 0.27 0.27 0.23 -0.23 41 10 50 +10
30MAR27 10.00 P 0.33 0.33 0.29 0.27 -0.26 41 6 58 -5
30MAR27 10.50 P 0.38 0.38 0.38 0.36 -0.33 41 20 229 +20
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.40 41 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 -0.50 41 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 -0.56 41 0 130 0
30MAR27 12.50 P 1.23 1.23 1.10 0.89 -0.64 41 61 276 +29
30MAR27 13.00 P 1.15 1.15 1.15 1.07 -0.76 41 2 342 +2
30MAR27 13.50 P 0.00 0.00 0.00 1.25 -0.89 41 0 310 0
30MAR27 14.00 P 1.46 1.46 1.46 1.46 -1.00 41 21 291 +21
30MAR27 14.50 P 0.00 0.00 0.00 1.72 -1.08 41 0 224 0
30MAR27 15.00 P 2.05 2.05 2.00 1.97 -1.18 41 20 70 +10
30MAR27 15.50 P 2.29 2.29 2.29 2.28 -1.22 42 1 1 +1
30MAR27 16.00 P 2.56 2.59 2.56 2.55 -1.34 41 10 5 +5
30MAR27 16.50 P 0.00 0.00 0.00 2.87 -1.46 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.20 -1.54 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.54 -1.62 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.91 -1.68 43 0 0 0
TOTAL PUT 18,183 129,464 +10,817
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 0.00 85 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.81 0.00 74 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.31 0.00 64 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.81 0.00 54 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.31 0.00 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.81 0.00 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.31 -0.02 26 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.86 0.00 32 0 23 0
28MAY26 18.00 C 0.39 0.39 0.39 0.47 -0.03 31 30 375 0
28MAY26 18.50 C 0.22 0.22 0.20 0.20 -0.05 30 60 436 -30
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 333 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 492 0
28MAY26 20.00 C 0.01 0.01 0.01 0.01 0.00 36 20 751 -20
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,405 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,716 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 289 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 146 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 155 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.82 0.00 72 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.32 0.00 64 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.82 0.00 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.32 0.00 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.82 0.00 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.32 0.00 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.82 0.00 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.32 -0.01 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.83 +0.02 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.33 -0.01 31 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.85 -0.01 34 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.37 -0.02 32 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.93 -0.03 32 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.52 -0.04 32 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 1.17 0.00 33 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 0.87 -0.01 33 0 75 0
29JUN26 18.50 C 0.58 0.58 0.58 0.62 -0.03 32 30 276 0
29JUN26 19.00 C 0.42 0.42 0.42 0.43 -0.03 32 3 551 -3
29JUN26 19.50 C 0.00 0.00 0.00 0.30 -0.02 33 0 399 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 3,520 0
29JUN26 21.00 C 0.11 0.11 0.11 0.08 -0.02 33 1 2,712 -1
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 43 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 52 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 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 70 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.33 -0.03 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.83 -0.04 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.36 -0.06 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.90 -0.02 34 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 2.47 -0.03 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.08 -0.03 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.73 -0.03 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.43 +0.01 35 0 47 0
30JUL26 18.00 C 0.00 0.00 0.00 1.16 +0.01 35 0 34 0
30JUL26 18.50 C 0.00 0.00 0.00 0.93 0.00 34 0 30 0
30JUL26 19.00 C 0.75 0.75 0.75 0.74 0.00 35 20 156 +20
30JUL26 19.50 C 0.58 0.58 0.58 0.59 +0.01 35 6 72 0
30JUL26 20.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 354 0
30JUL26 21.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 382 0
30JUL26 22.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 449 0
30JUL26 23.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 180 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.01 35 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 44 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 52 0 6 0
28AUG26 14.00 C 0.00 0.00 0.00 4.37 -0.01 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.91 -0.02 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.46 -0.03 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.06 -0.02 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.68 -0.02 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.34 -0.02 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.02 -0.03 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.73 +0.01 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.47 0.00 37 0 0 0
28AUG26 18.50 C 1.22 1.23 1.22 1.23 -0.03 37 60 90 +60
28AUG26 19.00 C 1.08 1.08 1.04 1.05 -0.01 37 120 220 +120
28AUG26 19.50 C 0.00 0.00 0.00 0.89 0.00 37 0 68 0
28AUG26 20.00 C 0.74 0.74 0.74 0.74 -0.01 37 29 82 0
28AUG26 21.00 C 0.00 0.00 0.00 0.52 -0.01 38 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 0.00 39 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 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.32 -0.01 30 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.83 -0.01 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.34 -0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.37 -0.05 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.91 -0.07 33 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.59 +0.02 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.22 -0.03 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.88 -0.03 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.55 -0.03 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.26 -0.03 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 1.99 +0.03 38 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.68 -0.04 37 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 1.47 -0.04 37 0 4 0
29SEP26 19.00 C 1.22 1.22 1.22 1.27 -0.04 37 15 150 +15
29SEP26 19.50 C 0.00 0.00 0.00 1.10 -0.04 37 0 387 0
29SEP26 20.00 C 0.94 0.94 0.91 0.95 -0.03 37 10 1,081 0
29SEP26 21.00 C 0.00 0.00 0.00 0.70 -0.03 37 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 -0.03 37 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 0.00 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 38 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 5.87 -0.01 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.38 -0.05 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.96 -0.05 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.58 -0.03 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.22 -0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.87 -0.01 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.66 +0.09 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.34 +0.08 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 2.96 -0.11 36 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.77 -0.02 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.52 +0.05 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.21 -0.02 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.00 -0.02 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.80 -0.02 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.63 -0.02 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.46 -0.02 37 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.18 -0.02 37 0 3,056 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 -0.01 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 0.00 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.63 0.00 38 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 -0.01 38 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.39 -0.01 38 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 0.00 38 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 0.00 38 0 3 0
30MAR27 14.00 C 0.00 0.00 0.00 4.89 -0.02 34 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 4.55 -0.01 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.24 -0.01 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.93 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.65 -0.01 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.38 -0.01 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.12 -0.01 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.98 +0.08 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.65 -0.01 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.45 -0.01 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.26 -0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.07 -0.01 37 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.91 -0.01 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.62 +0.01 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.36 -0.01 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.15 -0.03 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 -0.01 38 0 4 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 -0.01 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.69 -0.01 38 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 -0.01 38 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 0.00 38 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 0.00 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 11 0
TOTAL CALL 404 54,889 +161
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
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 73 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 528 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 297 0
28MAY26 17.50 P 0.05 0.05 0.05 0.04 -0.04 29 30 606 0
28MAY26 18.00 P 0.16 0.16 0.16 0.15 -0.06 29 45 1,981 0
28MAY26 18.50 P 0.51 0.55 0.38 0.38 -0.08 28 71 1,456 +19
28MAY26 19.00 P 0.00 0.00 0.00 0.73 -0.09 24 0 1,502 0
28MAY26 19.50 P 1.30 1.30 1.30 1.21 -0.06 29 2 341 -2
28MAY26 20.00 P 1.84 1.84 1.84 1.70 0.00 0 4 648 -4
28MAY26 21.00 P 0.00 0.00 0.00 2.70 0.00 0 0 245 0
28MAY26 22.00 P 0.00 0.00 0.00 3.76 +0.03 93 0 119 0
28MAY26 23.00 P 0.00 0.00 0.00 4.76 +0.02 111 0 102 0
28MAY26 24.00 P 0.00 0.00 0.00 5.76 +0.03 126 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.76 +0.02 141 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.76 +0.02 155 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.76 +0.03 168 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.76 +0.02 180 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.76 +0.03 192 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.76 +0.02 203 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.76 +0.03 214 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.76 +0.03 224 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 476 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 594 0
29JUN26 16.00 P 0.16 0.16 0.16 0.12 -0.02 33 30 2,077 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 -0.04 33 0 333 0
29JUN26 17.00 P 0.34 0.34 0.33 0.33 -0.05 33 60 3,682 -60
29JUN26 17.50 P 0.49 0.49 0.49 0.51 -0.05 33 30 1,060 -30
29JUN26 18.00 P 0.00 0.00 0.00 0.73 -0.07 33 0 361 0
29JUN26 18.50 P 0.99 0.99 0.99 1.00 -0.08 32 12 894 0
29JUN26 19.00 P 0.00 0.00 0.00 1.33 -0.09 32 0 8,608 0
29JUN26 19.50 P 0.00 0.00 0.00 1.70 -0.04 32 0 1,222 0
29JUN26 20.00 P 0.00 0.00 0.00 2.11 -0.03 32 0 3,156 0
29JUN26 21.00 P 3.10 3.10 3.10 3.02 +0.04 34 3 1,794 -3
29JUN26 22.00 P 0.00 0.00 0.00 4.03 +0.01 43 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 5.01 +0.02 48 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 6.00 +0.02 53 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 6.99 -0.01 58 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 7.99 +0.01 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.99 +0.01 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.98 +0.01 72 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 10.98 -0.01 77 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.98 +0.01 82 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.98 -0.01 87 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.98 0.00 91 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 0.08 -0.01 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 26 0
30JUL26 15.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 64 0
30JUL26 16.00 P 0.00 0.00 0.00 0.30 -0.03 34 0 33 0
30JUL26 16.50 P 0.00 0.00 0.00 0.43 -0.03 34 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.60 -0.04 35 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.79 -0.05 34 0 39 0
30JUL26 18.00 P 0.00 0.00 0.00 1.02 -0.07 34 0 65 0
30JUL26 18.50 P 1.23 1.23 1.23 1.29 -0.08 34 3 93 +3
30JUL26 19.00 P 0.00 0.00 0.00 1.60 -0.07 34 0 49 0
30JUL26 19.50 P 0.00 0.00 0.00 1.96 -0.03 34 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.33 -0.03 34 0 264 0
30JUL26 21.00 P 3.18 3.20 3.18 3.15 -0.02 34 3 386 +3
30JUL26 22.00 P 0.00 0.00 0.00 4.10 +0.03 38 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 5.05 +0.06 41 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.02 +0.04 43 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.00 0.00 46 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.99 -0.01 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.99 +0.01 53 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.98 -0.01 56 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.98 -0.01 60 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.99 0.00 65 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.98 -0.01 67 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.98 0.00 70 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 15 0
28AUG26 15.50 P 0.43 0.43 0.43 0.40 -0.02 38 30 30 +30
28AUG26 16.00 P 0.00 0.00 0.00 0.54 -0.02 38 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.71 -0.02 38 0 39 0
28AUG26 17.00 P 0.00 0.00 0.00 0.90 -0.03 38 0 9 0
28AUG26 17.50 P 0.00 0.00 0.00 1.12 -0.03 38 0 5 0
28AUG26 18.00 P 1.48 1.48 1.48 1.37 -0.04 38 30 60 +30
28AUG26 18.50 P 1.65 1.65 1.65 1.65 -0.04 38 30 150 +30
28AUG26 19.00 P 1.96 1.96 1.96 1.96 -0.05 39 30 190 +30
28AUG26 19.50 P 0.00 0.00 0.00 2.24 -0.03 37 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.60 -0.02 37 0 194 0
28AUG26 21.00 P 0.00 0.00 0.00 3.36 -0.09 37 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.30 -0.03 41 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.19 +0.02 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.10 +0.01 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.05 +0.01 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.01 +0.01 45 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.99 +0.01 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.98 -0.01 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.98 -0.01 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 -0.02 38 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.02 38 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 -0.03 38 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 -0.03 38 0 298 0
29SEP26 16.50 P 1.00 1.00 1.00 0.90 -0.03 39 10 610 0
29SEP26 17.00 P 0.00 0.00 0.00 1.11 -0.03 39 0 724 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 -0.04 39 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.60 -0.03 39 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.89 -0.03 39 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.19 -0.04 39 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.45 -0.04 38 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.79 -0.12 38 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.64 -0.03 41 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.47 -0.03 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.35 -0.02 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.28 -0.01 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.24 -0.01 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.22 0.00 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.22 +0.04 55 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.22 +0.05 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.20 +0.08 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.17 +0.07 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.15 +0.08 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.14 +0.08 66 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 0.29 -0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 -0.01 38 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 -0.01 38 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 -0.01 38 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.93 -0.01 38 0 20 0
30DEC26 16.00 P 1.15 1.15 1.15 1.10 -0.02 38 20 26 +5
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.01 39 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 -0.01 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 -0.02 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.05 -0.02 39 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.34 -0.02 39 0 205 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 -0.02 39 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.97 -0.01 39 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.30 -0.02 39 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.02 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.81 -0.02 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.64 -0.01 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.51 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.42 -0.01 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.36 0.00 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.32 +0.03 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.26 +0.01 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.25 +0.05 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.21 +0.05 52 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.16 +0.02 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.15 +0.04 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.73 -0.01 38 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 1.05 -0.01 39 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.23 -0.01 39 0 31 0
30MAR27 16.00 P 0.00 0.00 0.00 1.44 -0.01 39 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.66 -0.01 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 0.00 39 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 -0.01 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 0.00 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.71 -0.01 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.01 -0.01 39 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.33 -0.01 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.67 -0.01 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.37 -0.01 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.12 -0.01 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.93 0.00 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.75 -0.01 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.63 -0.01 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.53 -0.01 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.46 +0.01 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.41 +0.03 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.36 +0.05 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.31 +0.06 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.26 +0.02 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.22 +0.01 50 0 0 0
TOTAL PUT 443 57,707 +51
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$ 41.26
28MAY26 26.00 C 0.00 0.00 0.00 15.27 +0.12 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.27 +0.12 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.27 +0.12 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.27 +0.12 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.27 +0.12 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.27 +0.11 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.27 +0.11 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.27 +0.11 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.27 +0.11 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.27 +0.11 0 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.28 +0.12 43 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 4.28 +0.12 34 0 312 0
28MAY26 38.00 C 0.00 0.00 0.00 3.28 +0.12 26 0 470 0
28MAY26 39.00 C 0.00 0.00 0.00 2.29 +0.11 23 0 1,269 0
28MAY26 40.00 C 1.48 1.48 1.33 1.38 +0.13 24 20 1,085 0
28MAY26 41.00 C 0.55 0.70 0.55 0.60 +0.02 21 275 1,067 +230
28MAY26 42.00 C 0.21 0.23 0.21 0.20 0.00 22 62 949 +29
28MAY26 43.00 C 0.05 0.07 0.05 0.04 -0.01 22 21 513 +21
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.31 +0.12 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.31 +0.12 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.31 +0.12 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.31 +0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.32 +0.12 48 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.32 +0.12 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.32 +0.12 33 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.32 +0.12 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.32 +0.11 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.55 +0.34 52 0 275 0
29JUN26 35.00 C 6.00 6.00 6.00 6.52 +0.31 44 120 794 -90
29JUN26 36.00 C 0.00 0.00 0.00 5.33 +0.12 17 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 4.34 +0.12 18 0 1,003 0
29JUN26 38.00 C 3.36 3.36 3.36 3.37 +0.11 18 5 1,990 -5
29JUN26 39.00 C 0.00 0.00 0.00 2.45 +0.15 18 0 887 0
29JUN26 40.00 C 0.00 0.00 0.00 1.64 +0.10 18 0 1,367 0
29JUN26 41.00 C 1.05 1.05 1.05 1.01 +0.06 18 22 481 0
29JUN26 42.00 C 0.59 0.59 0.58 0.55 +0.03 18 45 1,370 +30
29JUN26 43.00 C 0.28 0.28 0.28 0.26 -0.01 18 66 517 +26
29JUN26 44.00 C 0.16 0.16 0.13 0.11 -0.01 18 342 734 +51
29JUN26 45.00 C 0.08 0.08 0.08 0.04 -0.01 18 78 586 +61
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 14.31 +0.12 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.31 +0.11 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.32 +0.12 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.32 +0.12 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.32 +0.12 31 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.32 +0.12 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.32 +0.11 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.55 +0.34 44 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.52 +0.31 38 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.33 +0.11 17 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.35 +0.11 19 0 470 0
30JUL26 38.00 C 0.00 0.00 0.00 3.40 +0.09 19 0 152 0
30JUL26 39.00 C 0.00 0.00 0.00 2.53 +0.15 19 0 184 0
30JUL26 40.00 C 1.71 1.84 1.71 1.79 +0.11 19 30 304 +30
30JUL26 41.00 C 0.00 0.00 0.00 1.19 +0.05 19 0 339 0
30JUL26 42.00 C 0.79 0.79 0.73 0.75 +0.01 19 21 304 +21
30JUL26 43.00 C 0.51 0.51 0.51 0.46 -0.01 19 15 308 +15
30JUL26 44.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 189 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 212 0
30JUL26 46.00 C 0.13 0.13 0.13 0.08 -0.01 19 9 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.32 +0.12 35 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.32 +0.12 31 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.32 +0.12 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.32 +0.11 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.55 +0.34 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.52 +0.31 34 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.34 +0.11 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.37 +0.10 19 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.45 +0.07 19 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 2.62 +0.11 19 0 81 0
28AUG26 40.00 C 0.00 0.00 0.00 1.93 +0.07 19 0 68 0
28AUG26 41.00 C 0.00 0.00 0.00 1.40 +0.04 19 0 84 0
28AUG26 42.00 C 0.98 0.98 0.98 0.99 +0.02 19 15 161 +15
28AUG26 43.00 C 0.72 0.72 0.72 0.68 -0.02 19 3 154 +3
28AUG26 44.00 C 0.00 0.00 0.00 0.46 -0.03 19 0 97 0
28AUG26 45.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 35 0
28AUG26 46.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 455 0
28AUG26 47.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 16.31 +0.12 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.31 +0.12 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.31 +0.12 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.31 +0.11 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.32 +0.12 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.32 +0.12 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.32 +0.12 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.32 +0.12 25 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.32 +0.11 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.55 +0.34 35 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.52 +0.30 30 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.35 +0.10 19 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 4.40 +0.08 19 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.53 +0.06 19 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 2.77 +0.04 19 0 97 0
29SEP26 40.00 C 0.00 0.00 0.00 2.13 +0.06 19 0 62 0
29SEP26 41.00 C 0.00 0.00 0.00 1.61 +0.03 19 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 1.22 +0.02 19 0 81 0
29SEP26 43.00 C 0.00 0.00 0.00 0.92 0.00 19 0 63 0
29SEP26 44.00 C 0.00 0.00 0.00 0.68 -0.02 20 0 515 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 103 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 49 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 0.00 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 20 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 16.31 +0.12 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.31 +0.12 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.31 +0.12 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.31 +0.11 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.32 +0.12 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.32 +0.12 27 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.32 +0.12 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.32 +0.12 0 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.33 +0.11 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.55 +0.34 27 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 6.52 +0.18 23 0 70 0
30DEC26 36.00 C 5.52 5.52 5.52 5.45 -0.04 19 6 115 +6
30DEC26 37.00 C 0.00 0.00 0.00 4.81 +0.08 21 0 67 0
30DEC26 38.00 C 3.86 3.86 3.86 4.02 -0.05 20 1 247 +1
30DEC26 39.00 C 0.00 0.00 0.00 3.54 +0.06 21 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 2.91 +0.05 21 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 2.47 +0.05 21 0 134 0
30DEC26 42.00 C 0.00 0.00 0.00 2.07 +0.04 21 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 1.72 +0.03 21 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.42 +0.03 21 0 67 0
30DEC26 45.00 C 0.00 0.00 0.00 1.17 +0.02 21 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.95 +0.02 21 0 32 0
30DEC26 47.00 C 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.62 +0.01 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.49 +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 21 0 64 0
30MAR27 26.00 C 0.00 0.00 0.00 15.31 +0.12 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.31 +0.12 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.31 +0.11 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.32 +0.12 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.32 +0.12 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.32 +0.12 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.32 +0.11 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.36 +0.11 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.55 +0.34 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.61 +0.08 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.84 +0.06 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 5.15 +0.06 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.39 -0.09 19 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 3.95 +0.04 20 0 6 0
30MAR27 40.00 C 0.00 0.00 0.00 3.31 +0.03 19 0 33 0
30MAR27 41.00 C 0.00 0.00 0.00 2.86 +0.02 19 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.45 +0.01 19 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 2.08 +0.01 19 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.77 0.00 19 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.49 0.00 20 0 70 0
30MAR27 46.00 C 1.03 1.03 1.03 1.25 0.00 20 5 30 +5
30MAR27 47.00 C 0.00 0.00 0.00 1.04 -0.01 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.89 +0.02 20 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.61 +0.01 20 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.37 -0.01 20 0 87 0
TOTAL CALL 1,161 26,516 +449
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 281 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 483 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 440 0
28MAY26 37.00 P 0.03 0.03 0.03 0.01 0.00 39 5 1,113 0
28MAY26 38.00 P 0.04 0.04 0.04 0.01 0.00 30 5 1,603 0
28MAY26 39.00 P 0.05 0.07 0.05 0.01 -0.02 22 235 1,372 +202
28MAY26 40.00 P 0.12 0.12 0.12 0.08 -0.05 22 1 600 +1
28MAY26 41.00 P 0.43 0.47 0.35 0.35 -0.10 22 365 1,126 +354
28MAY26 42.00 P 0.95 1.07 0.95 0.94 -0.14 23 40 219 +15
28MAY26 43.00 P 1.81 1.86 1.81 1.81 -0.14 26 30 80 +30
28MAY26 44.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 28 0
28MAY26 45.00 P 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.74 -0.12 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.74 -0.12 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.74 -0.12 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.74 -0.34 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.84 -0.18 91 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.34 -0.18 109 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 0.00 22 0 782 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 956 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 681 0
29JUN26 37.00 P 0.16 0.16 0.14 0.10 -0.03 18 122 2,570 -10
29JUN26 38.00 P 0.00 0.00 0.00 0.24 -0.05 18 0 1,306 0
29JUN26 39.00 P 0.51 0.51 0.48 0.51 -0.08 18 15 908 -6
29JUN26 40.00 P 0.89 0.92 0.88 0.91 -0.07 18 27 1,049 +20
29JUN26 41.00 P 1.50 1.50 1.41 1.47 -0.16 17 51 522 +34
29JUN26 42.00 P 0.00 0.00 0.00 2.15 -0.19 16 0 253 0
29JUN26 43.00 P 3.01 3.04 3.01 2.97 -0.22 13 30 388 +30
29JUN26 44.00 P 0.00 0.00 0.00 3.99 -0.12 18 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 4.95 -0.12 18 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 5.93 -0.12 16 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.93 -0.12 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.92 -0.16 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 8.89 -0.17 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.91 -0.14 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.40 -0.14 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.89 -0.13 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.37 -0.14 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.88 -0.14 0 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 0.00 0.00 0.00 0.01 0.00 24 0 52 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 385 0
30JUL26 36.00 P 0.17 0.18 0.17 0.14 -0.04 19 47 882 +47
30JUL26 37.00 P 0.30 0.30 0.30 0.28 -0.05 19 26 675 0
30JUL26 38.00 P 0.51 0.51 0.51 0.50 -0.08 19 18 927 +15
30JUL26 39.00 P 0.78 0.78 0.78 0.82 -0.10 19 3 195 0
30JUL26 40.00 P 0.00 0.00 0.00 1.26 -0.11 19 0 156 0
30JUL26 41.00 P 1.75 1.75 1.75 1.80 -0.16 18 21 136 +6
30JUL26 42.00 P 2.48 2.48 2.48 2.48 -0.17 19 15 116 0
30JUL26 43.00 P 3.26 3.26 3.26 3.25 -0.18 18 15 330 +15
30JUL26 44.00 P 0.00 0.00 0.00 4.11 -0.13 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.02 -0.13 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 5.97 -0.13 18 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 6.95 -0.22 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 7.93 -0.21 18 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.99 -0.14 27 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.97 -0.15 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.46 -0.13 32 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 38 0
28AUG26 34.00 P 0.12 0.12 0.12 0.08 -0.02 19 6 25 +6
28AUG26 35.00 P 0.19 0.19 0.19 0.15 -0.03 19 2 40 0
28AUG26 36.00 P 0.00 0.00 0.00 0.27 -0.05 19 0 99 0
28AUG26 37.00 P 0.43 0.43 0.43 0.45 -0.08 19 12 638 0
28AUG26 38.00 P 0.00 0.00 0.00 0.68 -0.09 19 0 206 0
28AUG26 39.00 P 0.00 0.00 0.00 1.02 -0.14 19 0 158 0
28AUG26 40.00 P 0.00 0.00 0.00 1.47 -0.13 19 0 308 0
28AUG26 41.00 P 2.08 2.08 2.08 2.09 -0.13 19 30 62 +15
28AUG26 42.00 P 0.00 0.00 0.00 2.66 -0.16 18 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 3.40 -0.17 18 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 4.24 -0.15 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.11 -0.14 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.03 -0.13 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.98 -0.24 19 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.02 -0.15 23 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.00 -0.14 24 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.98 -0.14 25 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.47 -0.13 29 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 29 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 173 0
29SEP26 35.00 P 0.29 0.29 0.29 0.25 -0.04 19 15 631 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 -0.04 19 0 233 0
29SEP26 37.00 P 0.00 0.00 0.00 0.61 -0.05 19 0 581 0
29SEP26 38.00 P 0.00 0.00 0.00 0.88 -0.07 19 0 183 0
29SEP26 39.00 P 1.29 1.29 1.29 1.24 -0.09 19 15 23 +6
29SEP26 40.00 P 0.00 0.00 0.00 1.68 -0.12 19 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 2.22 -0.12 19 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 2.90 -0.13 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.61 -0.13 19 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.38 -0.13 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.22 -0.13 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.10 -0.13 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.03 -0.20 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.02 -0.17 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.01 -0.15 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.99 -0.14 23 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.47 -0.13 26 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 0.03 -0.01 21 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 0.00 22 0 97 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 303 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 143 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 205 0
30DEC26 33.00 P 0.42 0.43 0.41 0.34 -0.02 21 17 92 -2
30DEC26 34.00 P 0.58 0.58 0.56 0.50 -0.02 22 3 236 0
30DEC26 35.00 P 0.00 0.00 0.00 0.69 -0.03 22 0 279 0
30DEC26 36.00 P 0.00 0.00 0.00 0.94 -0.04 22 0 131 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 -0.04 22 0 62 0
30DEC26 38.00 P 0.00 0.00 0.00 1.61 -0.06 22 0 47 0
30DEC26 39.00 P 2.18 2.18 2.18 2.04 -0.06 22 1 41 -1
30DEC26 40.00 P 0.00 0.00 0.00 2.52 -0.07 22 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 3.08 -0.07 22 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 3.58 -0.09 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.23 -0.09 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.93 -0.10 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.69 -0.10 21 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 6.48 -0.31 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.55 -0.11 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.45 -0.11 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.38 -0.11 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.34 -0.12 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.82 -0.12 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 0.00 20 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 30 0
30MAR27 32.00 P 0.44 0.44 0.44 0.32 -0.02 20 30 138 +30
30MAR27 33.00 P 0.00 0.00 0.00 0.45 -0.03 20 0 115 0
30MAR27 34.00 P 0.00 0.00 0.00 0.63 -0.04 20 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 0.85 -0.05 20 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 1.11 -0.06 20 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.42 -0.07 20 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 1.80 -0.08 20 0 24 0
30MAR27 39.00 P 2.38 2.38 2.38 2.24 -0.08 20 1 5 +1
30MAR27 40.00 P 0.00 0.00 0.00 2.71 -0.10 20 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 3.27 -0.09 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 3.75 -0.11 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 4.38 -0.11 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.08 -0.11 20 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 5.81 -0.11 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.59 -0.20 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.63 -0.12 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.51 -0.12 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.43 -0.12 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.37 -0.12 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.83 -0.12 27 0 0 0
TOTAL PUT 1,203 32,321 +808
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$ 89.05
28MAY26 55.00 C 0.00 0.00 0.00 34.07 -0.86 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.57 -0.86 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.08 -0.85 104 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.58 -1.01 91 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.08 -1.01 79 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.58 -0.83 67 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.08 -1.02 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.58 -1.02 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.08 -0.86 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.58 -0.86 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.08 -0.86 0 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 6.59 -0.86 23 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 4.18 -0.86 25 0 247 0
28MAY26 87.50 C 0.00 0.00 0.00 2.12 -0.85 25 0 391 0
28MAY26 90.00 C 1.14 1.27 0.74 0.74 -0.60 24 134 499 +63
28MAY26 92.50 C 0.39 0.40 0.31 0.18 -0.30 25 141 607 +70
28MAY26 95.00 C 0.12 0.12 0.10 0.03 -0.09 25 57 296 -3
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 206 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 71 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 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 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.59 -0.86 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.10 -0.85 83 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.60 -0.85 72 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.10 -0.85 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.58 -1.01 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.08 -1.01 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.58 -0.88 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.08 -1.02 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.61 -0.99 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.11 -0.86 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.62 -0.85 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.14 -0.86 27 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 6.74 -0.85 27 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 4.57 -0.81 27 0 291 0
29JUN26 87.50 C 0.00 0.00 0.00 2.89 -0.72 28 0 568 0
29JUN26 90.00 C 2.40 2.40 1.80 1.62 -0.57 27 30 1,735 +30
29JUN26 92.50 C 1.70 1.70 1.13 0.85 -0.38 27 109 454 +40
29JUN26 95.00 C 0.72 0.72 0.72 0.43 -0.24 27 40 1,118 0
29JUN26 97.50 C 0.00 0.00 0.00 0.21 -0.14 27 0 314 0
29JUN26 100.00 C 0.33 0.33 0.33 0.11 -0.07 27 6 599 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.05 27 0 213 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.10 -0.85 72 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.60 -0.85 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.10 -0.90 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.58 -1.01 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.08 -1.01 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.58 -0.88 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.09 -1.01 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.61 -0.99 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.11 -0.86 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.62 -0.85 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.16 -0.85 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.84 -0.82 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.79 -0.78 26 0 150 0
30JUL26 87.50 C 3.54 3.54 3.42 3.35 -0.66 27 30 396 -30
30JUL26 90.00 C 2.77 3.00 2.32 2.21 -0.52 26 60 314 +15
30JUL26 92.50 C 2.00 2.00 1.62 1.45 -0.40 26 25 1,067 -10
30JUL26 95.00 C 1.30 1.30 1.30 0.95 -0.30 26 3 85 +3
30JUL26 97.50 C 1.06 1.06 0.97 0.61 -0.23 26 47 96 +15
30JUL26 100.00 C 0.73 0.73 0.71 0.39 -0.16 26 30 61 0
30JUL26 102.50 C 0.00 0.00 0.00 0.24 -0.11 26 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.14 -0.08 26 0 44 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.58 -1.06 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.08 -1.07 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.58 -1.08 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.09 -1.08 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.61 -1.08 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.11 -1.10 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.63 -0.86 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.23 -0.85 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.07 -0.79 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.28 -0.69 26 0 74 0
28AUG26 87.50 C 4.58 4.69 4.58 4.02 -0.59 27 30 196 +15
28AUG26 90.00 C 3.53 3.66 3.53 2.98 -0.47 27 30 104 +15
28AUG26 92.50 C 0.00 0.00 0.00 2.20 -0.38 27 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 1.61 -0.31 27 0 87 0
28AUG26 97.50 C 1.58 1.58 1.58 1.16 -0.25 27 3 68 +3
28AUG26 100.00 C 1.20 1.20 1.20 0.82 -0.20 27 15 105 +15
28AUG26 102.50 C 0.00 0.00 0.00 0.58 -0.15 27 0 75 0
28AUG26 105.00 C 0.00 0.00 0.00 0.40 -0.11 26 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 0.26 -0.09 26 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.10 -0.97 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.60 -0.85 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.10 -0.90 46 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 26.60 -1.04 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.10 -1.05 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.61 -1.05 38 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.11 -1.06 33 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.61 -1.08 0 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 14.12 -1.10 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.68 -0.82 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 9.39 -0.77 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 7.41 -0.69 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.82 -0.59 26 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 4.71 -0.50 27 0 502 0
29SEP26 90.00 C 0.00 0.00 0.00 3.72 -0.43 27 0 234 0
29SEP26 92.50 C 0.00 0.00 0.00 2.92 -0.36 27 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 2.27 -0.29 27 0 18 0
29SEP26 97.50 C 1.99 1.99 1.99 1.74 -0.22 27 15 151 +15
29SEP26 100.00 C 0.00 0.00 0.00 1.31 -0.20 27 0 73 0
29SEP26 102.50 C 0.00 0.00 0.00 0.97 -0.18 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.73 -0.13 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.52 -0.09 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 -0.07 26 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.27 -0.06 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.10 -0.97 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.60 -1.17 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.10 -0.91 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.60 -1.04 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.10 -1.14 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.61 -1.05 32 0 0 0
30DEC26 70.00 C 19.00 19.00 19.00 19.11 -1.15 28 8 3 -6
30DEC26 72.50 C 0.00 0.00 0.00 16.62 -1.08 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.20 -1.02 25 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.01 -0.75 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.15 -0.66 25 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 8.61 -0.60 25 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.29 -0.58 25 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 6.12 -0.43 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.23 -0.33 25 0 2,352 0
30DEC26 92.50 C 0.00 0.00 0.00 4.43 -0.29 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 3.71 -0.34 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.07 -0.32 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.50 -0.30 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.05 -0.25 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.66 -0.20 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.29 -0.19 25 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.05 -0.14 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.85 -0.11 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.67 -0.12 25 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.52 -0.09 25 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.10 -0.97 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.60 -1.17 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.10 -0.92 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.60 -1.04 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.10 -1.14 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.61 -1.05 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.11 -1.15 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.68 -1.25 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.53 -1.14 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.69 -0.76 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.14 -0.70 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.77 -0.63 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.45 -0.62 24 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.35 -0.56 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.38 -0.57 24 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 5.61 -0.44 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.77 -0.45 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.08 -0.42 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.48 -0.37 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.93 -0.33 25 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.47 -0.30 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.01 -0.31 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.68 -0.23 24 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.40 -0.19 24 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.17 -0.17 24 0 1,112 0
TOTAL CALL 813 20,106 +250
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 270 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 530 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 758 0
28MAY26 82.50 P 0.06 0.06 0.06 0.01 -0.01 25 1 971 0
28MAY26 85.00 P 0.11 0.11 0.11 0.10 -0.01 25 3 1,286 -3
28MAY26 87.50 P 0.39 0.67 0.30 0.53 +0.05 25 118 569 -27
28MAY26 90.00 P 1.15 1.25 1.13 1.69 +0.29 25 60 626 +30
28MAY26 92.50 P 2.62 2.62 2.62 3.57 +0.49 23 18 421 +3
28MAY26 95.00 P 0.00 0.00 0.00 5.96 +0.77 25 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 8.45 +0.85 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.95 +0.85 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.45 +0.85 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.95 +0.85 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.53 +0.89 77 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.05 +0.95 87 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.55 +0.91 94 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.05 +0.91 102 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.56 +0.96 110 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 44 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 35 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 308 0
29JUN26 70.00 P 0.15 0.15 0.14 0.04 0.00 28 227 870 -63
29JUN26 72.50 P 0.19 0.21 0.19 0.10 0.00 27 28 484 +15
29JUN26 75.00 P 0.30 0.30 0.30 0.25 +0.01 27 9 312 0
29JUN26 77.50 P 0.42 0.55 0.41 0.54 +0.02 27 52 394 +30
29JUN26 80.00 P 0.75 1.00 0.73 1.03 +0.07 26 20 568 +4
29JUN26 82.50 P 1.37 1.65 1.26 1.81 +0.15 26 26 1,098 -12
29JUN26 85.00 P 2.36 2.36 2.14 2.91 +0.23 26 22 433 +7
29JUN26 87.50 P 3.65 3.96 3.38 4.33 +0.34 25 78 619 -44
29JUN26 90.00 P 5.19 5.37 5.00 6.05 +0.46 25 246 715 +186
29JUN26 92.50 P 7.14 7.14 7.14 8.25 +0.73 27 1 154 -1
29JUN26 95.00 P 9.29 9.29 9.29 10.47 +0.68 27 15 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.80 +0.74 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.23 +0.80 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.69 +0.83 27 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.89 +0.76 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.35 +0.77 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.82 +0.77 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.32 +0.84 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.81 +0.84 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.35 +0.89 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 0.00 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 0.00 26 0 43 0
30JUL26 72.50 P 0.00 0.00 0.00 0.33 +0.01 26 0 61 0
30JUL26 75.00 P 0.00 0.00 0.00 0.63 +0.03 26 0 149 0
30JUL26 77.50 P 0.00 0.00 0.00 1.03 +0.05 25 0 99 0
30JUL26 80.00 P 0.00 0.00 0.00 1.69 +0.11 25 0 104 0
30JUL26 82.50 P 2.58 2.58 2.58 2.58 +0.18 25 1 86 +1
30JUL26 85.00 P 3.27 3.27 3.27 3.69 +0.23 25 15 304 0
30JUL26 87.50 P 4.50 5.02 4.50 5.08 +0.33 25 30 481 +15
30JUL26 90.00 P 0.00 0.00 0.00 6.73 +0.45 24 0 257 0
30JUL26 92.50 P 0.00 0.00 0.00 8.52 +0.33 23 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 10.84 +0.59 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 13.05 +0.67 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.37 +0.73 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.76 +0.90 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.91 +0.78 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.35 +0.77 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.82 +0.62 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.45 +0.79 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.94 +0.80 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.38 +0.03 26 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.66 +0.05 26 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 1.03 +0.08 26 0 107 0
28AUG26 77.50 P 1.37 1.37 1.37 1.58 +0.11 26 5 45 0
28AUG26 80.00 P 0.00 0.00 0.00 2.32 +0.15 26 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 3.27 +0.22 26 0 197 0
28AUG26 85.00 P 3.90 4.20 3.90 4.43 +0.29 26 30 142 +30
28AUG26 87.50 P 5.19 5.22 5.19 5.79 +0.36 25 30 15 -30
28AUG26 90.00 P 6.85 6.85 6.52 7.38 +0.44 25 18 120 0
28AUG26 92.50 P 0.00 0.00 0.00 9.09 +0.50 24 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 11.32 +0.57 26 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 13.41 +0.63 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.62 +0.69 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.81 +0.95 24 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.16 +1.03 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.57 +0.99 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.01 +0.81 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.48 +0.82 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.95 +0.81 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 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 +0.04 27 0 100 0
29SEP26 70.00 P 0.60 0.60 0.60 0.63 +0.05 26 12 98 +12
29SEP26 72.50 P 0.00 0.00 0.00 0.98 +0.06 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.43 +0.09 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 2.07 +0.16 26 0 234 0
29SEP26 80.00 P 2.68 2.68 2.68 2.88 +0.22 26 15 375 +15
29SEP26 82.50 P 0.00 0.00 0.00 3.86 +0.27 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.03 +0.33 26 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 6.37 +0.32 25 0 506 0
29SEP26 90.00 P 0.00 0.00 0.00 7.94 +0.40 25 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 9.89 +0.52 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.78 +0.59 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.79 +0.65 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.91 +0.68 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.05 +1.03 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.19 +0.94 20 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.69 +1.11 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.09 +0.89 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.52 +0.86 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.98 +0.84 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.45 +0.99 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 +0.03 25 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 +0.04 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 +0.06 25 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.20 +0.04 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 1.68 +0.07 25 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.28 +0.12 25 0 64 0
30DEC26 77.50 P 0.00 0.00 0.00 3.04 +0.16 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.95 +0.22 25 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.99 +0.25 25 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.19 +0.25 25 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 7.61 +0.44 25 0 104 0
30DEC26 90.00 P 0.00 0.00 0.00 9.24 +0.45 25 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 10.89 +0.47 25 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 12.67 +0.50 25 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.58 +0.57 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.57 +0.70 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.84 +0.94 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.98 +0.98 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.19 +1.03 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.45 +1.03 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.76 +1.10 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.13 +0.99 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.55 +1.09 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.23 0.00 24 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.58 +0.02 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.85 +0.03 24 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.18 +0.02 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.63 +0.06 24 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 2.20 +0.09 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.87 +0.12 24 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.66 +0.14 24 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 4.60 +0.17 24 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.70 +0.26 24 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 6.84 +0.25 24 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 8.35 +0.42 24 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.90 +0.46 24 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.44 +0.41 24 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 13.26 +0.45 24 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 15.08 +0.70 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.16 +0.86 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.19 +0.89 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.28 +0.74 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.44 +0.96 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.65 +1.00 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.94 +1.05 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.26 +1.12 23 0 0 0
TOTAL PUT 1,080 21,897 +168
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$ 16.73
28MAY26 10.50 C 0.00 0.00 0.00 6.25 -0.72 168 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.75 -0.77 152 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.25 -0.72 138 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.75 -0.72 124 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.25 -0.72 110 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.74 -0.73 82 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.24 -0.76 71 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.74 -0.72 59 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.24 -0.72 49 0 45 0
28MAY26 15.00 C 1.92 1.92 1.92 1.74 -0.72 38 1 4 0
28MAY26 15.50 C 0.00 0.00 0.00 1.24 -0.72 28 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.76 -0.70 26 0 521 0
28MAY26 16.50 C 0.42 0.42 0.41 0.37 -0.61 27 170 971 +112
28MAY26 17.00 C 0.18 0.18 0.12 0.12 -0.44 26 31 202 -15
28MAY26 17.50 C 0.11 0.11 0.03 0.03 -0.21 27 39 114 -13
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.07 31 0 614 0
28MAY26 18.50 C 0.01 0.01 0.01 0.01 -0.01 40 5 997 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 183 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.01 -0.73 103 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.76 -0.73 98 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.26 -0.73 89 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.76 -0.76 81 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.26 -0.73 74 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.75 -0.74 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.26 -0.74 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.76 -0.73 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.25 -0.75 38 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.75 -0.72 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.25 -0.72 25 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.77 -0.70 28 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.31 -0.67 28 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 0.91 -0.61 28 0 19 0
29JUN26 16.50 C 0.61 0.65 0.61 0.56 -0.53 26 20 1,122 0
29JUN26 17.00 C 0.38 0.40 0.36 0.33 -0.41 27 8 1,207 0
29JUN26 17.50 C 0.21 0.21 0.20 0.18 -0.29 27 34 1,029 -34
29JUN26 18.00 C 0.17 0.17 0.12 0.10 -0.18 27 24 675 -2
29JUN26 18.50 C 0.09 0.09 0.05 0.05 -0.11 27 21 116 -5
29JUN26 19.00 C 0.05 0.05 0.05 0.03 -0.06 29 54 747 -2
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 4.76 -0.76 56 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.26 -0.76 50 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.76 -0.74 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.25 -0.77 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.75 -0.77 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.26 -0.77 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.78 -0.70 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.35 -0.66 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.99 -0.58 27 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.70 -0.49 27 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.48 -0.40 27 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.34 -0.29 28 0 61 0
30JUL26 18.00 C 0.28 0.28 0.28 0.23 -0.22 28 15 133 0
30JUL26 18.50 C 0.20 0.21 0.20 0.15 -0.17 27 16 266 +16
30JUL26 19.00 C 0.00 0.00 0.00 0.10 -0.12 28 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 -0.09 27 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.06 28 0 123 0
30JUL26 21.00 C 0.05 0.05 0.05 0.01 -0.03 26 2 2 -2
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.76 -0.76 50 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.26 -0.76 45 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.76 -0.76 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.25 -0.77 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.76 -0.77 30 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.29 -0.75 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.85 -0.66 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.48 -0.59 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.17 -0.51 30 0 0 0
28AUG26 16.50 C 0.94 0.94 0.94 0.91 -0.45 30 7 80 0
28AUG26 17.00 C 0.00 0.00 0.00 0.71 -0.37 30 0 241 0
28AUG26 17.50 C 0.56 0.59 0.56 0.55 -0.30 30 5 73 +1
28AUG26 18.00 C 0.48 0.48 0.48 0.42 -0.25 30 1 46 -1
28AUG26 18.50 C 0.00 0.00 0.00 0.31 -0.21 30 0 17 0
28AUG26 19.00 C 0.00 0.00 0.00 0.23 -0.17 30 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 -0.13 30 0 4 0
28AUG26 20.00 C 0.00 0.00 0.00 0.12 -0.11 30 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.01 -0.75 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.76 -0.75 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 -0.75 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.76 -0.76 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.26 -0.76 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.76 -0.76 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.26 -0.76 41 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.77 -0.75 38 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.25 -0.78 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.77 -0.76 29 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.33 -0.73 30 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 -0.62 30 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 -0.56 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.32 -0.48 30 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.09 -0.41 30 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 -0.36 30 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 -0.31 30 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 -0.27 30 0 88 0
29SEP26 18.50 C 0.49 0.49 0.47 0.45 -0.25 30 11 70 +5
29SEP26 19.00 C 0.43 0.43 0.43 0.36 -0.21 30 1 41 +1
29SEP26 19.50 C 0.32 0.32 0.32 0.27 -0.18 30 1 52 +1
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.15 30 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.10 30 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.06 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.01 -0.75 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.76 -0.75 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 -0.76 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 -0.76 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 -0.76 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.76 -0.76 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.28 -0.74 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.82 -0.72 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.39 -0.69 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.73 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 -0.67 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.28 -0.53 30 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 -0.49 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.74 -0.45 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.53 -0.40 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.33 -0.40 31 0 6 0
30DEC26 17.50 C 1.20 1.20 1.20 1.14 -0.35 31 1 51 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 -0.32 31 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.84 -0.28 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.72 -0.26 31 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 -0.23 31 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 -0.21 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.16 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.12 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.06 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.26 -0.79 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.76 -0.79 37 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 5.28 -0.78 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.82 -0.76 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.41 -0.72 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.02 -0.67 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.65 -0.62 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.21 -0.68 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.89 -0.65 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.60 -0.60 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.33 -0.57 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.08 -0.53 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.91 -0.38 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.69 -0.42 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 -0.39 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.33 -0.35 31 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 -0.33 31 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 -0.30 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.91 -0.27 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.80 -0.24 31 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 -0.20 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 -0.17 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.14 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 -0.11 31 0 80 0
TOTAL CALL 467 13,943 +62
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 0.00 144 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 213 0
28MAY26 15.50 P 0.02 0.02 0.02 0.01 0.00 33 6 478 -6
28MAY26 16.00 P 0.02 0.05 0.02 0.03 +0.02 28 85 719 0
28MAY26 16.50 P 0.11 0.13 0.11 0.13 +0.11 27 38 727 +28
28MAY26 17.00 P 0.22 0.41 0.22 0.38 +0.29 25 19 299 +8
28MAY26 17.50 P 0.70 0.70 0.70 0.79 +0.51 26 2 165 -2
28MAY26 18.00 P 0.00 0.00 0.00 1.27 +0.64 0 0 149 0
28MAY26 18.50 P 0.00 0.00 0.00 1.77 +0.71 0 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.27 +0.72 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.77 +0.72 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.27 +0.72 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.27 +0.72 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.27 +0.72 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.27 +0.72 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.27 +0.72 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 603 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.05 28 0 235 0
29JUN26 15.00 P 0.17 0.17 0.17 0.16 +0.09 28 50 257 +42
29JUN26 15.50 P 0.31 0.32 0.26 0.29 +0.15 27 122 537 +99
29JUN26 16.00 P 0.30 0.49 0.30 0.48 +0.22 27 39 226 +31
29JUN26 16.50 P 0.68 0.77 0.68 0.75 +0.31 27 25 895 +3
29JUN26 17.00 P 0.80 1.06 0.80 1.09 +0.41 27 27 977 +2
29JUN26 17.50 P 0.00 0.00 0.00 1.48 +0.51 27 0 398 0
29JUN26 18.00 P 1.85 1.95 1.85 1.91 +0.57 27 8 201 -4
29JUN26 18.50 P 0.00 0.00 0.00 2.37 +0.63 27 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.85 +0.67 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 +0.70 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.83 +0.70 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.83 +0.72 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.83 +0.73 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.83 +0.74 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.82 +0.72 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.82 +0.72 0 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 13.50 P 0.10 0.10 0.10 0.05 +0.02 27 5 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 26 0
30JUL26 14.50 P 0.21 0.21 0.21 0.18 +0.08 27 2 57 +2
30JUL26 15.00 P 0.31 0.31 0.31 0.30 +0.13 28 10 57 +9
30JUL26 15.50 P 0.45 0.45 0.45 0.47 +0.19 28 4 85 0
30JUL26 16.00 P 0.65 0.65 0.65 0.66 +0.22 27 25 221 +25
30JUL26 16.50 P 0.93 0.93 0.93 0.94 +0.31 27 1 96 +1
30JUL26 17.00 P 1.18 1.18 1.18 1.25 +0.38 27 1 57 0
30JUL26 17.50 P 0.00 0.00 0.00 1.62 +0.46 27 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.01 +0.50 27 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.44 +0.57 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.89 +0.61 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.37 +0.65 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.84 +0.71 25 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.83 +0.72 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.83 +0.73 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.83 +0.74 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.82 +0.72 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.14 +0.06 30 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.22 +0.09 30 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.33 +0.12 30 0 20 0
28AUG26 15.00 P 0.47 0.47 0.47 0.47 +0.15 30 3 3 +3
28AUG26 15.50 P 0.62 0.63 0.62 0.66 +0.21 30 32 48 +32
28AUG26 16.00 P 0.00 0.00 0.00 0.88 +0.26 29 0 61 0
28AUG26 16.50 P 1.07 1.07 1.07 1.13 +0.31 29 1 132 +1
28AUG26 17.00 P 0.00 0.00 0.00 1.44 +0.37 29 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.78 +0.42 29 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 2.17 +0.49 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.57 +0.53 30 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.99 +0.57 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.44 +0.61 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.87 +0.66 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.84 +0.73 26 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.83 +0.73 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.83 +0.74 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.82 +0.72 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.03 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.07 30 0 133 0
29SEP26 14.00 P 0.32 0.32 0.32 0.31 +0.10 30 3 169 0
29SEP26 14.50 P 0.45 0.45 0.45 0.44 +0.13 30 20 39 +19
29SEP26 15.00 P 0.00 0.00 0.00 0.60 +0.16 30 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.79 +0.20 30 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.01 +0.24 29 0 30 0
29SEP26 16.50 P 1.26 1.30 1.26 1.30 +0.32 30 45 1,290 +31
29SEP26 17.00 P 0.00 0.00 0.00 1.57 +0.34 29 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.92 +0.41 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.28 +0.47 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.67 +0.49 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.08 +0.53 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 +0.53 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.91 +0.63 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.85 +0.70 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 +0.73 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 +0.74 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.82 +0.72 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 +0.04 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 +0.05 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.07 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.09 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 +0.12 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 +0.13 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 +0.15 30 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.17 30 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.09 +0.20 30 0 53 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 +0.25 30 0 130 0
30DEC26 16.50 P 1.54 1.54 1.54 1.59 +0.29 30 15 64 0
30DEC26 17.00 P 1.82 1.82 1.82 1.89 +0.34 30 15 42 +15
30DEC26 17.50 P 0.00 0.00 0.00 2.21 +0.37 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.58 +0.43 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.92 +0.48 30 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.29 +0.50 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 +0.54 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 +0.56 29 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.95 +0.62 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.87 +0.68 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 +0.71 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.83 +0.73 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 +0.05 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 +0.07 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.38 +0.09 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 +0.10 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 +0.12 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 +0.16 31 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.92 +0.15 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.12 +0.19 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 +0.22 30 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.57 +0.26 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.83 +0.28 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.12 +0.31 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.43 +0.35 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.77 +0.39 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.14 +0.42 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.50 +0.48 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.87 +0.50 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.26 +0.52 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.08 +0.57 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.95 +0.62 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.88 +0.67 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.84 +0.74 27 0 0 0
TOTAL PUT 603 17,241 +339
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$ 81.35
22MAY26 60.00 C 0.00 0.00 0.00 21.35 -0.95 0 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 18.85 -0.95 0 0 0 -52
22MAY26 65.00 C 0.00 0.00 0.00 16.35 -0.95 0 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 13.85 -0.95 0 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 11.35 -0.95 0 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 8.85 -0.95 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 6.35 -0.96 0 0 0 0
22MAY26 77.50 C 3.88 3.88 3.66 3.85 -0.76 0 41 0 -113
22MAY26 80.00 C 1.56 2.05 0.98 1.35 -0.98 0 468 0 -171
22MAY26 82.50 C 0.65 0.65 0.01 0.00 -0.65 0 1,937 1,275 +629
22MAY26 85.00 C 0.10 0.13 0.01 0.00 -0.08 0 252 1,406 +17
22MAY26 87.50 C 0.02 0.02 0.02 0.00 -0.01 0 1 2,401 -1
22MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,302 0
22MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
22MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
22MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
22MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
22MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
22MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
22MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
22MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 44.47 -0.85 283 0 214 0
28MAY26 38.00 C 0.00 0.00 0.00 43.47 -0.90 274 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 42.65 -0.67 311 0 41 0
28MAY26 40.00 C 0.00 0.00 0.00 41.64 -0.69 299 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 40.48 -0.85 252 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 39.55 -0.78 262 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 38.47 -0.90 232 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 37.65 -0.68 265 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 36.65 -0.68 256 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 35.64 -0.70 246 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 34.55 -0.78 222 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 33.64 -0.74 230 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 32.47 -0.86 188 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 31.64 -0.74 214 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 29.16 -0.72 198 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 26.56 -0.78 166 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 23.98 -0.90 136 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 21.48 -0.91 121 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 19.06 -0.79 118 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.57 -0.83 104 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.88 -0.92 46 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 11.38 -0.92 31 0 210 0
28MAY26 72.50 C 0.00 0.00 0.00 8.88 -0.92 0 0 177 0
28MAY26 75.00 C 6.40 6.63 6.36 6.41 -0.90 32 156 1,573 -77
28MAY26 77.50 C 4.24 4.24 4.24 4.08 -0.77 32 12 3,209 -12
28MAY26 80.00 C 2.60 2.60 1.75 2.21 -0.71 34 764 4,418 +69
28MAY26 82.50 C 1.31 1.31 0.73 0.90 -0.54 33 1,060 6,922 +369
28MAY26 85.00 C 0.52 0.53 0.29 0.27 -0.30 32 1,510 8,172 +160
28MAY26 87.50 C 0.21 0.23 0.15 0.06 -0.12 32 915 7,546 -49
28MAY26 90.00 C 0.10 0.10 0.08 0.01 -0.04 32 402 16,493 -134
28MAY26 92.50 C 0.04 0.07 0.04 0.01 0.00 40 256 3,500 -49
28MAY26 95.00 C 0.02 0.04 0.02 0.01 0.00 47 80 3,464 +10
28MAY26 97.50 C 0.02 0.02 0.01 0.01 0.00 54 1,000 1,668 -836
28MAY26 100.00 C 0.03 0.03 0.02 0.01 0.00 61 17 3,426 +3
28MAY26 102.50 C 0.02 0.02 0.01 0.01 0.00 67 21 2,180 -9
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,787 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,104 0
28MAY26 110.00 C 0.01 0.01 0.01 0.01 0.00 86 35 10,084 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 339 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 728 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,654 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 122 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 127 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 131 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 136 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 140 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 144 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 153 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 157 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,412 0
29MAY26 60.00 C 0.00 0.00 0.00 21.53 -0.94 119 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 19.06 -0.92 109 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 16.71 -0.78 108 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 13.88 -0.92 0 0 0 0
29MAY26 70.00 C 11.00 11.30 11.00 11.39 -0.91 40 2 1 +1
29MAY26 72.50 C 0.00 0.00 0.00 8.90 -0.90 36 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 6.45 -0.86 34 0 0 0
29MAY26 77.50 C 4.06 4.06 4.06 4.32 -0.78 39 18 47 +18
29MAY26 80.00 C 2.43 2.80 1.92 2.34 -0.66 34 42 284 0
29MAY26 82.50 C 1.19 1.44 1.00 1.10 -0.54 35 650 344 +205
29MAY26 85.00 C 0.80 0.80 0.47 0.41 -0.33 35 1,053 623 -180
29MAY26 87.50 C 0.25 0.32 0.20 0.12 -0.16 34 255 573 +127
29MAY26 90.00 C 0.18 0.19 0.11 0.03 -0.06 35 80 744 +35
29MAY26 92.50 C 0.06 0.06 0.06 0.01 -0.02 37 1 117 -1
29MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 326 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 44.47 -1.11 92 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 43.47 -1.04 88 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 42.65 -0.87 116 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 41.64 -0.89 111 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 40.66 -0.88 109 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 39.55 -1.06 93 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 38.50 -1.05 80 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 37.68 -0.88 100 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 36.65 -0.91 94 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 35.69 -0.88 94 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 34.55 -1.09 77 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 33.87 -0.71 98 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.53 -1.05 68 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 31.64 -0.95 77 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 29.20 -0.97 74 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 26.90 -0.72 77 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 24.10 -1.06 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.85 -0.85 60 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 19.41 -0.95 55 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 17.00 -0.86 51 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 14.32 -0.73 39 0 1,072 0
29JUN26 70.00 C 11.98 11.98 11.98 12.08 -0.33 39 8 2,877 0
29JUN26 72.50 C 0.00 0.00 0.00 10.18 -0.62 42 0 206 0
29JUN26 75.00 C 8.00 8.00 8.00 8.31 -0.58 42 54 3,816 +50
29JUN26 77.50 C 6.46 6.46 6.46 6.50 -0.64 40 1 4,852 0
29JUN26 80.00 C 5.36 5.36 4.50 4.88 -0.67 39 1,414 16,216 +284
29JUN26 82.50 C 3.80 4.04 3.50 3.82 -0.45 40 1,080 9,084 -205
29JUN26 85.00 C 2.99 3.15 2.51 2.81 -0.39 40 588 7,530 -332
29JUN26 87.50 C 2.10 2.35 1.99 2.02 -0.32 40 1,224 5,075 -648
29JUN26 90.00 C 1.70 1.77 1.40 1.41 -0.26 39 942 18,450 +148
29JUN26 92.50 C 1.23 1.32 1.05 0.97 -0.20 39 1,253 4,418 +613
29JUN26 95.00 C 0.92 1.02 0.82 0.65 -0.15 39 751 8,675 -123
29JUN26 97.50 C 0.67 0.77 0.62 0.43 -0.11 39 399 7,438 +15
29JUN26 100.00 C 0.55 0.62 0.50 0.28 -0.07 39 429 13,635 -85
29JUN26 102.50 C 0.45 0.50 0.43 0.17 -0.06 39 215 8,583 +16
29JUN26 105.00 C 0.37 0.40 0.37 0.11 -0.04 39 43 15,150 +15
29JUN26 107.50 C 0.30 0.33 0.30 0.07 -0.02 40 106 2,892 +32
29JUN26 110.00 C 0.26 0.29 0.26 0.04 -0.02 39 15 12,350 +2
29JUN26 112.50 C 0.23 0.23 0.23 0.03 -0.01 40 15 1,424 0
29JUN26 115.00 C 0.20 0.21 0.20 0.02 0.00 41 28 14,530 +8
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,459 0
29JUN26 120.00 C 0.16 0.16 0.16 0.01 0.00 42 1 6,998 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,808 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,257 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,498 0
29JUN26 130.00 C 0.09 0.12 0.09 0.01 0.00 50 793 14,321 +590
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,580 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,106 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 41.64 -0.97 75 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 40.66 -0.96 74 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 39.97 -0.65 90 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 38.65 -0.97 67 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 37.98 -0.65 84 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 36.99 -0.65 82 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 35.69 -0.95 63 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.00 -0.65 77 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.01 -0.65 74 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.02 -0.66 72 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.04 -0.66 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.28 -0.97 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.02 -0.80 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.60 -0.81 53 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 22.20 -1.00 50 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 19.82 -0.93 47 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 17.32 -1.05 41 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 14.91 -1.18 37 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 12.83 -0.69 37 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 10.91 -0.66 37 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 9.15 -0.62 37 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 7.77 -0.55 39 0 282 0
30JUL26 80.00 C 6.12 6.68 6.05 6.34 -0.49 38 22 235 +11
30JUL26 82.50 C 4.91 5.23 4.90 5.08 -0.50 38 70 1,947 -17
30JUL26 85.00 C 0.00 0.00 0.00 4.08 -0.44 38 0 3,672 0
30JUL26 87.50 C 3.25 3.53 3.25 3.21 -0.38 38 96 1,226 -54
30JUL26 90.00 C 2.91 2.91 2.45 2.49 -0.32 38 2,221 3,791 +2,058
30JUL26 92.50 C 0.00 0.00 0.00 1.91 -0.27 38 0 1,061 0
30JUL26 95.00 C 1.60 1.60 1.60 1.45 -0.22 38 1 8,379 0
30JUL26 97.50 C 1.36 1.51 1.36 1.09 -0.18 38 130 2,344 +16
30JUL26 100.00 C 1.16 1.24 1.12 0.81 -0.15 38 130 3,982 +18
30JUL26 102.50 C 0.00 0.00 0.00 0.59 -0.12 38 0 1,177 0
30JUL26 105.00 C 0.00 0.00 0.00 0.43 -0.10 37 0 1,121 0
30JUL26 107.50 C 0.00 0.00 0.00 0.31 -0.07 37 0 740 0
30JUL26 110.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 1,994 0
30JUL26 112.50 C 0.50 0.50 0.50 0.16 -0.04 38 23 352 0
30JUL26 115.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 484 0
30JUL26 117.50 C 0.37 0.37 0.37 0.08 -0.02 38 2 89 +2
30JUL26 120.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 352 0
30JUL26 122.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 82 0
30JUL26 125.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 40 0
28AUG26 40.00 C 0.00 0.00 0.00 41.73 -1.39 64 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 40.74 -1.39 62 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 39.97 -1.18 72 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 38.76 -1.41 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 37.98 -0.78 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 36.99 -1.21 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 35.83 -0.98 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.08 -1.18 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.11 -1.15 62 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.14 -1.18 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.18 -1.17 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.77 -1.16 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.36 -1.07 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.98 -0.99 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.64 -0.93 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.23 -1.00 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.92 -1.06 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.69 -1.16 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.76 -1.07 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.98 -0.60 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.34 -0.56 39 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.11 -0.48 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.72 -0.42 40 0 172 0
28AUG26 82.50 C 6.20 6.33 6.07 6.51 -0.37 40 61 351 0
28AUG26 85.00 C 5.31 5.68 5.28 5.46 -0.33 40 64 1,293 +35
28AUG26 87.50 C 4.46 4.46 4.46 4.54 -0.36 40 30 3,141 +30
28AUG26 90.00 C 3.82 3.82 3.77 3.74 -0.32 39 51 653 -21
28AUG26 92.50 C 3.30 3.30 3.30 3.07 -0.27 39 3 971 +1
28AUG26 95.00 C 0.00 0.00 0.00 2.50 -0.24 39 0 1,751 0
28AUG26 97.50 C 2.29 2.29 2.29 2.02 -0.21 39 2 317 0
28AUG26 100.00 C 1.90 1.90 1.90 1.63 -0.17 39 16 791 +16
28AUG26 102.50 C 0.00 0.00 0.00 1.30 -0.15 39 0 259 0
28AUG26 105.00 C 0.00 0.00 0.00 1.04 -0.12 39 0 64 0
28AUG26 107.50 C 0.00 0.00 0.00 0.82 -0.11 39 0 87 0
28AUG26 110.00 C 0.00 0.00 0.00 0.65 -0.09 39 0 189 0
28AUG26 112.50 C 0.90 0.90 0.90 0.51 -0.07 39 1 78 -1
28AUG26 115.00 C 0.00 0.00 0.00 0.40 -0.06 39 0 234 0
28AUG26 117.50 C 0.00 0.00 0.00 0.31 -0.05 39 0 38 0
28AUG26 120.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 212 0
28AUG26 122.50 C 0.00 0.00 0.00 0.19 -0.03 39 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 45.16 -1.09 78 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 44.09 -1.17 73 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 43.18 -1.08 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.85 -1.43 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.88 -1.42 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.21 -1.12 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.28 -1.08 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.15 -1.23 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.17 -1.26 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.28 -1.19 60 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 35.27 -1.24 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 34.31 -1.23 57 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 33.36 -1.23 56 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 32.39 -1.24 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 30.02 -1.14 52 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 27.48 -1.24 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.17 -1.17 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.13 -0.90 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 20.72 -1.08 42 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 18.85 -0.81 43 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 16.65 -0.99 41 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 14.66 -1.08 39 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 12.97 -0.58 39 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 11.40 -0.56 39 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 10.26 -0.42 41 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 8.92 -0.42 41 0 6,438 0
29SEP26 82.50 C 7.67 7.67 7.32 7.69 -0.41 40 5 3,957 +5
29SEP26 85.00 C 6.32 6.32 6.32 6.67 -0.40 40 1,503 5,434 +1,458
29SEP26 87.50 C 5.61 5.72 5.61 5.72 -0.38 40 15 3,153 -2
29SEP26 90.00 C 5.00 5.00 5.00 4.88 -0.35 40 2 7,490 0
29SEP26 92.50 C 4.15 4.15 4.15 4.15 -0.31 40 1 3,104 -1
29SEP26 95.00 C 3.75 3.76 3.75 3.52 -0.27 40 21 9,553 -20
29SEP26 97.50 C 0.00 0.00 0.00 2.97 -0.24 40 0 2,112 0
29SEP26 100.00 C 2.95 2.95 2.64 2.49 -0.22 40 27 14,426 -6
29SEP26 102.50 C 2.40 2.55 2.40 2.09 -0.19 40 3 4,976 0
29SEP26 105.00 C 0.00 0.00 0.00 1.74 -0.17 40 0 2,132 0
29SEP26 107.50 C 0.00 0.00 0.00 1.45 -0.15 40 0 1,576 0
29SEP26 110.00 C 1.56 1.56 1.56 1.21 -0.12 40 1 6,521 0
29SEP26 112.50 C 1.49 1.52 1.49 1.00 -0.11 40 13 898 +4
29SEP26 115.00 C 0.00 0.00 0.00 0.83 -0.09 40 0 2,745 0
29SEP26 117.50 C 0.00 0.00 0.00 0.68 -0.08 40 0 5,522 0
29SEP26 120.00 C 0.00 0.00 0.00 0.56 -0.07 40 0 2,482 0
29SEP26 122.50 C 0.00 0.00 0.00 0.46 -0.06 40 0 1,207 0
29SEP26 125.00 C 0.80 0.80 0.80 0.38 -0.05 40 2 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.31 -0.04 40 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 2,430 0
29SEP26 132.50 C 0.00 0.00 0.00 0.21 -0.02 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 420 0
29SEP26 137.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 236 0
29SEP26 140.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 711 0
29SEP26 142.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 767 0
29SEP26 152.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,221 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 708 0
30DEC26 37.00 C 0.00 0.00 0.00 45.61 -1.15 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.71 -1.10 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.66 -1.22 62 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 42.53 -1.40 57 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 41.76 -1.22 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 40.79 -1.25 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 39.87 -1.22 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 38.77 -1.35 54 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 37.99 -1.15 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 37.07 -1.10 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 35.95 -1.26 51 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 35.21 -1.04 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 34.29 -1.01 52 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 33.38 -0.79 51 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 30.97 -1.07 47 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 28.79 -1.00 46 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 26.65 -0.97 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 24.76 -0.76 45 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 22.79 -0.73 44 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 20.73 -0.89 43 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 18.93 -0.88 42 0 300 0
30DEC26 70.00 C 17.66 17.66 17.57 17.34 -0.77 42 62 15,323 0
30DEC26 72.50 C 0.00 0.00 0.00 15.39 -1.12 40 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 13.96 -1.06 40 0 296 0
30DEC26 77.50 C 0.00 0.00 0.00 12.63 -1.00 40 0 545 0
30DEC26 80.00 C 0.00 0.00 0.00 11.75 -0.23 41 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 10.58 -0.44 41 0 2,563 0
30DEC26 85.00 C 0.00 0.00 0.00 9.52 -0.42 41 0 8,606 0
30DEC26 87.50 C 9.00 9.00 9.00 8.55 -0.45 41 1 1,969 +1
30DEC26 90.00 C 7.75 7.94 7.42 7.66 -0.48 41 107 16,838 +45
30DEC26 92.50 C 7.10 7.10 7.10 6.85 -0.40 41 1 1,840 -1
30DEC26 95.00 C 0.00 0.00 0.00 6.12 -0.42 41 0 1,692 0
30DEC26 97.50 C 5.90 5.90 5.90 5.45 -0.40 41 95 1,734 -95
30DEC26 100.00 C 5.26 5.34 4.90 4.86 -0.37 41 54 7,146 +34
30DEC26 102.50 C 0.00 0.00 0.00 4.32 -0.35 41 0 708 0
30DEC26 105.00 C 0.00 0.00 0.00 3.84 -0.32 41 0 1,141 0
30DEC26 107.50 C 3.98 3.98 3.98 3.41 -0.29 41 41 838 +29
30DEC26 110.00 C 3.40 3.40 3.40 3.02 -0.28 40 10 1,176 +10
30DEC26 112.50 C 0.00 0.00 0.00 2.68 -0.25 40 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 2.37 -0.23 40 0 537 0
30DEC26 117.50 C 2.55 2.55 2.55 2.09 -0.22 40 9 1,804 +9
30DEC26 120.00 C 2.34 2.48 2.29 1.85 -0.20 40 151 712 +120
30DEC26 122.50 C 2.15 2.25 2.15 1.63 -0.18 40 32 899 +32
30DEC26 125.00 C 0.00 0.00 0.00 1.44 -0.17 40 0 785 0
30DEC26 127.50 C 0.00 0.00 0.00 1.27 -0.15 40 0 833 0
30DEC26 130.00 C 1.63 1.63 1.63 1.12 -0.14 40 2 3,558 0
30DEC26 132.50 C 0.00 0.00 0.00 0.99 -0.12 40 0 2,541 0
30DEC26 135.00 C 0.00 0.00 0.00 0.87 -0.12 40 0 988 0
30DEC26 137.50 C 1.40 1.40 1.40 0.77 -0.10 40 30 543 0
30DEC26 140.00 C 1.31 1.31 1.28 0.68 -0.09 40 32 870 0
30DEC26 142.50 C 1.23 1.23 1.23 0.60 -0.08 40 30 601 0
30DEC26 145.00 C 0.00 0.00 0.00 0.52 -0.08 40 0 409 0
30DEC26 147.50 C 0.00 0.00 0.00 0.46 -0.07 40 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 579 0
30DEC26 152.50 C 0.00 0.00 0.00 0.36 -0.05 40 0 520 0
30DEC26 155.00 C 0.00 0.00 0.00 0.31 -0.06 40 0 539 0
30DEC26 157.50 C 0.00 0.00 0.00 0.28 -0.04 40 0 409 0
30DEC26 160.00 C 0.77 0.81 0.77 0.24 -0.04 40 25 1,609 +9
30MAR27 37.00 C 0.00 0.00 0.00 46.05 -1.22 59 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 44.95 -0.96 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 44.02 -0.97 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 43.11 -1.33 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 42.18 -0.96 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 41.26 -0.96 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.35 -0.96 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.45 -1.19 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.55 -0.95 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.97 -0.80 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.77 -1.08 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.20 -0.74 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.02 -1.01 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.41 -0.73 49 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 32.24 -0.71 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.14 -0.69 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 28.12 -0.68 45 0 3 0
30MAR27 60.00 C 26.50 26.50 26.05 26.18 -0.66 45 3 10 +1
30MAR27 62.50 C 0.00 0.00 0.00 24.33 -0.64 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 22.58 -0.61 43 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 20.76 -0.75 42 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 19.18 -0.73 42 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 17.67 -0.74 42 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 16.42 -0.57 42 0 449 0
30MAR27 77.50 C 0.00 0.00 0.00 15.08 -0.58 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 13.75 -0.67 41 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 12.82 -0.41 42 0 166 0
30MAR27 85.00 C 0.00 0.00 0.00 11.76 -0.41 41 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 10.79 -0.40 41 0 70 0
30MAR27 90.00 C 9.81 10.20 9.58 9.88 -0.38 41 131 2,033 +19
30MAR27 92.50 C 0.00 0.00 0.00 9.05 -0.35 41 0 184 0
30MAR27 95.00 C 8.20 8.20 8.20 8.27 -0.34 41 1 2,031 0
30MAR27 97.50 C 0.00 0.00 0.00 7.56 -0.31 41 0 206 0
30MAR27 100.00 C 7.16 7.16 6.91 6.91 -0.29 41 55 1,470 +18
30MAR27 102.50 C 0.00 0.00 0.00 6.31 -0.27 41 0 397 0
30MAR27 105.00 C 0.00 0.00 0.00 5.75 -0.26 41 0 354 0
30MAR27 107.50 C 5.68 5.68 5.68 5.25 -0.24 41 40 264 -40
30MAR27 110.00 C 0.00 0.00 0.00 4.78 -0.23 41 0 2,464 0
30MAR27 112.50 C 4.80 4.83 4.80 4.36 -0.21 41 166 2,182 -141
30MAR27 115.00 C 0.00 0.00 0.00 3.97 -0.19 41 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.62 -0.17 41 0 2 0
30MAR27 120.00 C 0.00 0.00 0.00 3.29 -0.17 41 0 47 0
30MAR27 122.50 C 0.00 0.00 0.00 3.00 -0.15 41 0 100 0
30MAR27 125.00 C 3.45 3.45 3.34 2.73 -0.14 41 203 298 0
TOTAL CALL 26,184 602,123 +3,921
22MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
22MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
22MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
22MAY26 77.50 P 0.01 0.01 0.01 0.00 -0.01 0 51 528 0
22MAY26 80.00 P 0.12 0.19 0.01 0.00 -0.15 0 1,270 1,451 +575
22MAY26 82.50 P 0.85 1.93 0.64 1.15 +0.16 0 430 2 -522
22MAY26 85.00 P 3.61 4.16 2.95 3.65 +0.68 0 312 0 -973
22MAY26 87.50 P 5.51 6.15 5.51 6.15 +0.70 0 13 0 -321
22MAY26 90.00 P 8.30 8.30 8.30 8.65 +0.75 0 1 0 -299
22MAY26 92.50 P 0.00 0.00 0.00 11.15 +0.75 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 13.65 +0.75 0 0 0 -5
22MAY26 97.50 P 0.00 0.00 0.00 16.15 +0.75 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 18.65 +0.75 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 21.15 +0.75 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 23.65 +0.75 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 26.15 +0.75 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 28.65 +0.75 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 166 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 160 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,813 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,854 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,441 0
28MAY26 70.00 P 0.02 0.02 0.02 0.01 0.00 47 200 3,628 0
28MAY26 72.50 P 0.05 0.05 0.04 0.01 0.00 37 166 3,294 -143
28MAY26 75.00 P 0.08 0.10 0.06 0.04 -0.01 34 41 6,292 -3
28MAY26 77.50 P 0.19 0.37 0.17 0.19 -0.02 32 1,278 9,017 -20
28MAY26 80.00 P 0.73 1.11 0.60 0.74 +0.05 31 1,776 10,438 +57
28MAY26 82.50 P 1.80 2.59 1.78 1.94 +0.23 31 434 8,980 -44
28MAY26 85.00 P 4.30 4.30 3.45 3.77 +0.34 27 98 12,114 -1
28MAY26 87.50 P 6.58 7.00 6.17 6.20 +0.64 33 57 5,747 +39
28MAY26 90.00 P 9.20 9.60 9.10 8.65 +0.73 0 68 597 -62
28MAY26 92.50 P 10.80 10.80 10.58 11.15 +0.75 0 5 1,668 -2
28MAY26 95.00 P 13.82 13.82 13.82 13.65 +0.75 0 4 1,088 -4
28MAY26 97.50 P 0.00 0.00 0.00 16.15 +0.75 0 0 62 -12
28MAY26 100.00 P 18.56 18.56 18.56 18.65 +0.75 0 23 1,500 0
28MAY26 102.50 P 0.00 0.00 0.00 21.15 +0.75 0 0 30 0
28MAY26 105.00 P 0.00 0.00 0.00 23.65 +0.75 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.15 +0.75 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.65 +0.75 0 3 30 0
28MAY26 112.50 P 0.00 0.00 0.00 31.15 +0.75 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.65 +0.75 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 36.15 +0.75 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.65 +0.75 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 41.15 +0.75 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 43.65 +0.75 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 46.15 +0.75 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 48.65 +0.75 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 51.15 +0.75 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 53.65 +0.75 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 56.15 +0.75 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 58.65 +0.75 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 61.15 +0.75 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 63.65 +0.75 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 66.15 +0.75 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 68.65 +0.75 0 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29MAY26 75.00 P 0.12 0.16 0.12 0.07 -0.01 34 33 54 +21
29MAY26 77.50 P 0.34 0.40 0.34 0.29 -0.01 34 128 484 +25
29MAY26 80.00 P 0.88 1.12 0.74 0.92 +0.07 33 544 657 +137
29MAY26 82.50 P 2.50 2.65 1.79 2.15 +0.25 33 507 757 +151
29MAY26 85.00 P 4.13 4.16 3.64 4.02 +0.52 34 155 348 +70
29MAY26 87.50 P 0.00 0.00 0.00 6.24 +0.51 34 0 65 0
29MAY26 90.00 P 0.00 0.00 0.00 8.66 +0.70 35 0 30 0
29MAY26 92.50 P 0.00 0.00 0.00 11.15 +0.75 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 13.65 +0.75 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 16.15 +0.75 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 18.65 +0.75 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 21.15 +0.75 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 23.65 +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 84 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 0.00 0.00 0.00 0.01 0.00 45 0 562 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 736 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1,619 0
29JUN26 62.50 P 0.20 0.20 0.20 0.06 0.00 39 20 979 +20
29JUN26 65.00 P 0.28 0.28 0.28 0.14 +0.01 39 1 3,520 +1
29JUN26 67.50 P 0.41 0.41 0.40 0.29 +0.02 39 10 8,413 0
29JUN26 70.00 P 0.66 0.72 0.60 0.55 +0.04 39 228 10,377 +72
29JUN26 72.50 P 0.94 1.10 0.90 0.94 +0.05 39 132 7,846 +94
29JUN26 75.00 P 1.43 1.68 1.37 1.48 +0.08 38 225 17,246 +59
29JUN26 77.50 P 2.10 2.55 2.10 2.25 +0.15 38 3,126 10,985 +421
29JUN26 80.00 P 3.14 3.60 3.09 3.27 +0.24 38 582 21,779 -112
29JUN26 82.50 P 4.68 5.03 4.35 4.55 +0.31 38 609 7,823 +328
29JUN26 85.00 P 5.90 6.40 5.90 5.99 +0.27 37 63 11,373 -34
29JUN26 87.50 P 8.30 8.50 8.30 7.78 +0.36 38 2 4,397 +1
29JUN26 90.00 P 10.50 10.50 9.60 9.71 +0.39 38 86 10,172 +45
29JUN26 92.50 P 12.19 12.30 11.64 11.99 +0.54 40 95 4,572 -58
29JUN26 95.00 P 14.70 14.70 14.70 14.28 +0.66 42 2 15,364 0
29JUN26 97.50 P 0.00 0.00 0.00 16.63 +0.73 44 1 7,432 -1
29JUN26 100.00 P 19.38 19.38 19.00 18.99 +0.98 45 7 17,940 -1
29JUN26 102.50 P 21.80 21.80 21.41 21.37 +0.89 46 30 5,099 -30
29JUN26 105.00 P 23.83 24.12 23.46 23.79 +0.84 47 71 16,615 +40
29JUN26 107.50 P 25.40 28.25 25.40 26.15 +0.75 0 18 3,756 -12
29JUN26 110.00 P 0.00 0.00 0.00 28.65 +0.75 0 3 9,486 +3
29JUN26 112.50 P 0.00 0.00 0.00 31.15 +0.75 0 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 33.65 +0.75 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 36.18 +0.78 56 0 307 0
29JUN26 120.00 P 0.00 0.00 0.00 38.65 +0.75 0 0 5,527 0
29JUN26 122.50 P 0.00 0.00 0.00 41.15 +0.75 0 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 43.68 +0.78 64 0 3,167 0
29JUN26 127.50 P 0.00 0.00 0.00 46.15 +0.75 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 48.65 +0.75 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 51.15 +0.75 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 53.69 +0.79 75 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 56.15 +0.75 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 58.69 +0.79 79 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 61.18 +0.78 80 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 63.67 +0.77 81 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 66.18 +0.78 85 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 68.65 +0.75 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 71.18 +0.78 89 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 73.68 +0.78 91 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 76.15 +0.75 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 78.65 +0.75 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 81.18 +0.78 97 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.65 +0.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 86.18 +0.78 100 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.68 +0.78 102 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 91.18 +0.78 104 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 93.65 +0.75 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 96.15 +0.75 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 98.67 +0.77 107 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 101.15 +0.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 103.65 +0.75 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 106.15 +0.75 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 108.67 +0.77 113 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 111.15 +0.75 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 113.67 +0.77 117 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 116.15 +0.75 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 118.67 +0.77 120 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 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 47 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 42 0 0 0
30JUL26 50.00 P 0.10 0.10 0.10 0.01 0.00 41 6 26 +6
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 40 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 0.00 38 0 283 0
30JUL26 60.00 P 0.31 0.31 0.31 0.14 +0.01 38 10 485 +10
30JUL26 62.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 118 0
30JUL26 65.00 P 0.64 0.64 0.64 0.45 +0.03 37 1 781 0
30JUL26 67.50 P 0.84 0.87 0.84 0.76 +0.05 38 200 1,059 +100
30JUL26 70.00 P 1.20 1.35 1.20 1.19 +0.08 38 6 1,250 +4
30JUL26 72.50 P 1.82 1.82 1.82 1.70 +0.07 37 30 1,275 +30
30JUL26 75.00 P 2.45 2.51 2.40 2.42 +0.14 37 67 2,399 +43
30JUL26 77.50 P 3.50 3.50 3.36 3.27 +0.18 37 23 1,893 -20
30JUL26 80.00 P 4.59 4.70 4.23 4.35 +0.22 36 87 3,077 +6
30JUL26 82.50 P 5.78 6.08 5.42 5.68 +0.32 37 131 3,793 +7
30JUL26 85.00 P 7.12 7.12 7.12 7.10 +0.30 36 6 5,061 0
30JUL26 87.50 P 9.50 9.50 9.50 8.86 +0.38 37 10 2,139 +10
30JUL26 90.00 P 10.80 11.00 10.80 10.70 +0.49 37 4 966 +4
30JUL26 92.50 P 0.00 0.00 0.00 12.64 +0.49 37 0 652 0
30JUL26 95.00 P 0.00 0.00 0.00 14.71 +0.54 37 0 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 17.16 +1.26 41 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 19.40 +1.19 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.70 +0.92 42 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 23.92 +0.79 40 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.40 +0.88 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.81 +0.86 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.15 +0.74 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.65 +0.75 0 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 36.18 +0.78 45 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 38.65 +0.75 0 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 41.15 +0.75 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 43.68 +0.78 51 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 38 0 5 0
28AUG26 48.00 P 0.17 0.17 0.17 0.02 +0.01 40 20 25 +20
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 5 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 33 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 5 0
28AUG26 55.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 9 0
28AUG26 57.50 P 0.00 0.00 0.00 0.24 +0.02 39 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 36 0
28AUG26 62.50 P 0.00 0.00 0.00 0.64 +0.05 39 0 15 0
28AUG26 65.00 P 1.05 1.07 1.05 0.98 +0.07 39 4 548 +4
28AUG26 67.50 P 1.46 1.58 1.46 1.43 +0.10 39 101 971 +101
28AUG26 70.00 P 2.02 2.02 2.02 1.94 +0.09 39 1 701 +1
28AUG26 72.50 P 2.69 2.69 2.67 2.58 +0.12 38 34 820 +30
28AUG26 75.00 P 3.50 3.50 3.50 3.38 +0.16 38 30 1,590 +30
28AUG26 77.50 P 0.00 0.00 0.00 4.36 +0.22 38 0 858 0
28AUG26 80.00 P 5.61 5.61 5.36 5.49 +0.22 38 55 781 +21
28AUG26 82.50 P 0.00 0.00 0.00 6.80 +0.27 38 0 3,254 0
28AUG26 85.00 P 8.03 8.03 8.03 8.29 +0.34 38 30 2,563 0
28AUG26 87.50 P 9.80 9.80 9.80 9.89 +0.38 38 11 2,725 0
28AUG26 90.00 P 12.23 12.23 11.59 11.69 +0.35 38 37 444 +31
28AUG26 92.50 P 0.00 0.00 0.00 13.60 +0.47 39 0 309 0
28AUG26 95.00 P 0.00 0.00 0.00 15.56 +0.84 39 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 17.86 +1.22 41 1 31 +1
28AUG26 100.00 P 0.00 0.00 0.00 20.00 +1.12 41 20 20 +20
28AUG26 102.50 P 0.00 0.00 0.00 22.20 +1.16 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.45 +1.19 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.75 +1.23 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.08 +0.89 42 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 31.33 +0.75 40 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.73 +0.74 39 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 36.18 +0.74 39 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 38.65 +0.74 0 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 41.15 +0.75 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 43.68 +0.78 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 40 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 40 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 40 0 36 0
29SEP26 47.00 P 0.26 0.26 0.26 0.05 0.00 40 2 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 0.00 39 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 0.00 39 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 0.00 39 0 813 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.01 39 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 +0.03 40 0 745 0
29SEP26 60.00 P 0.00 0.00 0.00 0.74 +0.04 40 0 1,448 0
29SEP26 62.50 P 1.21 1.21 1.21 1.09 +0.07 40 2 924 0
29SEP26 65.00 P 1.60 1.60 1.60 1.53 +0.10 40 1 1,999 +1
29SEP26 67.50 P 0.00 0.00 0.00 2.07 +0.11 40 0 2,870 0
29SEP26 70.00 P 2.65 2.80 2.65 2.67 +0.10 39 107 26,248 -102
29SEP26 72.50 P 3.48 3.48 3.48 3.45 +0.19 39 30 2,235 +30
29SEP26 75.00 P 4.27 4.37 4.27 4.29 +0.19 39 8 6,262 +5
29SEP26 77.50 P 5.40 5.40 5.40 5.30 +0.21 39 2 4,486 0
29SEP26 80.00 P 6.40 6.40 6.40 6.49 +0.26 38 4 11,784 0
29SEP26 82.50 P 7.99 7.99 7.77 7.81 +0.30 38 121 7,544 +120
29SEP26 85.00 P 9.60 9.60 9.60 9.28 +0.36 39 1,501 7,016 +1,358
29SEP26 87.50 P 0.00 0.00 0.00 10.85 +0.33 38 0 2,447 0
29SEP26 90.00 P 0.00 0.00 0.00 12.60 +0.43 39 0 4,359 0
29SEP26 92.50 P 0.00 0.00 0.00 14.35 +0.37 39 0 4,148 0
29SEP26 95.00 P 0.00 0.00 0.00 16.57 +0.75 41 0 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 18.48 +1.08 40 0 2,623 0
29SEP26 100.00 P 20.07 20.07 20.07 20.28 +1.05 38 1 6,805 +1
29SEP26 102.50 P 0.00 0.00 0.00 22.78 +1.28 41 0 2,701 0
29SEP26 105.00 P 25.00 25.00 25.00 24.96 +1.14 42 90 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 27.17 +1.17 41 0 1,215 0
29SEP26 110.00 P 0.00 0.00 0.00 29.31 +1.11 40 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 31.54 +0.96 39 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 34.06 +0.97 42 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 36.23 +0.62 37 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 38.85 +0.83 42 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 41.26 +0.80 42 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 43.68 +0.76 41 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 46.15 +0.75 0 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 48.65 +0.75 0 0 135 0
29SEP26 132.50 P 0.00 0.00 0.00 51.15 +0.75 0 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 53.69 +0.79 47 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 56.15 +0.75 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 58.69 +0.79 50 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 61.18 +0.78 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.67 +0.77 51 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 66.18 +0.78 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.65 +0.75 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.18 +0.78 56 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.68 +0.78 57 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.17 +0.77 58 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.67 +0.77 59 0 0 0
30DEC26 37.00 P 0.25 0.25 0.25 0.03 0.00 40 2 69 +2
30DEC26 38.00 P 0.00 0.00 0.00 0.04 0.00 40 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 0.00 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 0.00 40 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.20 0.00 40 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.24 0.00 40 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 0.00 40 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 0.00 40 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.41 0.00 40 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 334 0
30DEC26 52.50 P 0.00 0.00 0.00 0.71 +0.02 40 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 1.00 +0.01 40 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.39 +0.03 40 0 416 0
30DEC26 60.00 P 0.00 0.00 0.00 1.84 +0.04 40 0 1,437 0
30DEC26 62.50 P 0.00 0.00 0.00 2.38 +0.04 41 0 968 0
30DEC26 65.00 P 3.10 3.10 3.10 3.05 +0.08 41 2 1,775 +2
30DEC26 67.50 P 0.00 0.00 0.00 3.75 +0.13 40 0 596 0
30DEC26 70.00 P 4.38 4.38 4.38 4.50 +0.12 40 1 22,292 +1
30DEC26 72.50 P 5.52 5.52 5.52 5.39 +0.16 40 20 1,839 0
30DEC26 75.00 P 6.45 6.45 6.45 6.39 +0.20 39 2 2,126 +2
30DEC26 77.50 P 0.00 0.00 0.00 7.52 +0.18 39 0 2,908 0
30DEC26 80.00 P 9.03 9.03 8.90 8.70 +0.17 39 3 11,263 +1
30DEC26 82.50 P 0.00 0.00 0.00 10.08 +0.24 39 0 3,271 0
30DEC26 85.00 P 11.60 11.60 11.60 11.50 +0.31 39 2 10,323 +2
30DEC26 87.50 P 0.00 0.00 0.00 13.04 +0.25 39 0 1,052 0
30DEC26 90.00 P 0.00 0.00 0.00 14.76 +0.41 40 0 11,509 0
30DEC26 92.50 P 0.00 0.00 0.00 16.50 +0.42 40 0 1,992 0
30DEC26 95.00 P 0.00 0.00 0.00 18.49 +1.01 40 0 2,869 0
30DEC26 97.50 P 0.00 0.00 0.00 20.38 +1.09 41 0 2,157 0
30DEC26 100.00 P 0.00 0.00 0.00 22.25 +0.94 40 0 4,558 0
30DEC26 102.50 P 0.00 0.00 0.00 24.18 +1.03 40 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 26.23 +1.23 40 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 28.51 +1.28 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 30.65 +1.13 41 0 1,274 0
30DEC26 112.50 P 0.00 0.00 0.00 32.82 +1.32 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 35.03 +1.17 41 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 37.27 +1.21 41 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 39.34 +1.24 40 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 41.84 +1.27 41 0 3 0
30DEC26 125.00 P 43.92 43.95 43.92 43.95 +0.53 39 31 1,331 +1
30DEC26 127.50 P 0.00 0.00 0.00 46.53 +0.75 41 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 48.69 +0.52 37 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 51.32 +0.74 41 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 53.76 +0.75 41 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 56.21 +0.76 41 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 58.69 +0.77 42 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 61.18 +0.78 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 63.67 +0.77 43 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 66.18 +0.78 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.65 +0.75 0 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 71.18 +0.78 47 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 73.68 +0.78 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.17 +0.77 48 0 0 0
30DEC26 160.00 P 78.20 79.00 78.20 78.67 +0.77 49 5 159 +5
30MAR27 37.00 P 0.45 0.45 0.45 0.12 +0.01 41 20 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.42 +0.02 40 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.58 +0.03 40 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.67 +0.03 41 0 33 0
30MAR27 48.00 P 1.20 1.20 1.20 0.76 +0.04 41 10 219 +10
30MAR27 49.00 P 0.00 0.00 0.00 0.88 +0.05 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.00 +0.05 41 0 242 0
30MAR27 52.50 P 0.00 0.00 0.00 1.34 +0.07 41 0 199 0
30MAR27 55.00 P 2.09 2.09 2.09 1.77 +0.08 41 1 170 +1
30MAR27 57.50 P 2.52 2.52 2.52 2.28 +0.10 41 2 443 +2
30MAR27 60.00 P 2.98 3.05 2.98 2.85 +0.11 41 21 302 0
30MAR27 62.50 P 0.00 0.00 0.00 3.56 +0.14 41 0 403 0
30MAR27 65.00 P 0.00 0.00 0.00 4.27 +0.13 41 0 268 0
30MAR27 67.50 P 5.00 5.00 5.00 5.04 +0.14 40 2 389 0
30MAR27 70.00 P 6.03 6.03 6.03 5.87 +0.16 40 2 12,454 0
30MAR27 72.50 P 7.00 7.00 7.00 6.83 +0.18 40 1 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.91 +0.22 40 0 2,975 0
30MAR27 77.50 P 0.00 0.00 0.00 9.10 +0.31 39 10 522 +10
30MAR27 80.00 P 10.20 10.54 10.20 10.36 +0.36 39 460 2,129 +310
30MAR27 82.50 P 0.00 0.00 0.00 11.70 +0.39 39 0 219 0
30MAR27 85.00 P 0.00 0.00 0.00 13.15 +0.34 39 0 227 0
30MAR27 87.50 P 0.00 0.00 0.00 14.67 +0.41 39 0 311 0
30MAR27 90.00 P 16.18 16.45 16.18 16.29 +0.42 39 6 1,575 +6
30MAR27 92.50 P 0.00 0.00 0.00 17.97 +0.42 39 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 19.94 +1.03 40 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 21.68 +0.97 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 23.68 +1.23 40 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 25.40 +0.92 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 27.39 +0.95 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.66 +1.39 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.74 +1.26 41 0 51 0
30MAR27 112.50 P 0.00 0.00 0.00 33.84 +1.29 41 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 35.99 +1.14 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 38.01 +1.17 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.19 +1.00 40 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 42.57 +1.37 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.83 +1.23 41 0 8 0
TOTAL PUT 16,305 601,430 +1,727
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$ 10.38
28MAY26 8.00 C 0.00 0.00 0.00 2.39 +0.03 95 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.16 +0.04 108 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 539 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.42 +0.04 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.19 +0.03 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.91 +0.02 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.66 +0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.42 +0.01 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.19 +0.01 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.97 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.78 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.33 0.00 27 0 47 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 82 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 43 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 51 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 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 62 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 69 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.47 +0.05 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.23 +0.02 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.95 +0.01 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.72 +0.01 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.50 +0.01 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.29 0.00 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.92 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.76 -0.01 29 0 41 0
30JUL26 10.50 C 0.50 0.50 0.50 0.50 0.00 29 15 66 +15
30JUL26 11.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 169 0
30JUL26 11.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 2.51 +0.03 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.27 +0.02 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.04 +0.06 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.77 +0.01 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.57 +0.02 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.37 +0.01 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.19 +0.01 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
28AUG26 10.50 C 0.63 0.63 0.63 0.62 +0.01 32 2 2 +2
28AUG26 11.00 C 0.41 0.41 0.41 0.42 -0.01 31 15 15 +15
28AUG26 11.50 C 0.28 0.28 0.28 0.28 0.00 32 15 15 +11
28AUG26 12.00 C 0.19 0.19 0.19 0.18 0.00 32 15 15 +11
28AUG26 12.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 0.00 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 2.51 +0.02 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.28 +0.03 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.06 +0.01 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.40 0.00 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 32 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 0.03 -0.01 32 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 39 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 2.57 +0.02 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.36 +0.02 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.15 +0.01 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.90 +0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.72 0.00 31 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 1.55 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.40 -0.03 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.25 -0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.12 -0.02 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
30DEC26 12.00 C 0.44 0.44 0.44 0.44 -0.01 32 12 12 +12
30DEC26 12.50 C 0.35 0.35 0.35 0.34 -0.01 32 100 100 +100
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 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 2.64 +0.06 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.47 +0.04 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.27 -0.01 34 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 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.74 +0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 -0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.46 0.00 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 +0.02 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.94 -0.02 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
30MAR27 12.00 C 0.63 0.63 0.63 0.65 0.00 32 100 100 +100
30MAR27 12.50 C 0.52 0.52 0.52 0.53 -0.01 32 100 100 +100
30MAR27 13.00 C 0.44 0.44 0.44 0.43 -0.01 32 100 100 +100
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 0.00 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 0.12 -0.01 32 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 474 19,974 +466
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 571 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.04 27 0 528 0
28MAY26 11.00 P 0.63 0.63 0.63 0.63 -0.02 30 85 427 -85
28MAY26 11.50 P 0.00 0.00 0.00 1.12 -0.02 0 0 67 0
28MAY26 12.00 P 0.00 0.00 0.00 1.62 -0.02 0 0 160 0
28MAY26 12.50 P 0.00 0.00 0.00 2.12 -0.03 0 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 2.62 -0.05 0 0 105 0
28MAY26 13.50 P 0.00 0.00 0.00 3.12 -0.02 0 0 100 0
28MAY26 14.00 P 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.62 -0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.12 -0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.62 -0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.12 -0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.12 -0.02 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.62 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.12 -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 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.03 27 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 143 0
29JUN26 10.50 P 0.00 0.00 0.00 0.41 -0.05 26 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.75 -0.03 27 0 87 0
29JUN26 11.50 P 0.00 0.00 0.00 1.16 -0.03 27 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.63 -0.02 28 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 2.13 -0.02 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.13 -0.01 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.62 -0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.12 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.62 -0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.13 -0.03 72 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.12 -0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.62 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.12 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.62 -0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.12 -0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.62 -0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.62 -0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.62 -0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.62 -0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.62 -0.02 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 -0.02 29 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.57 -0.03 29 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.89 -0.03 29 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 1.25 -0.03 29 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.68 -0.02 29 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 2.13 -0.02 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.13 -0.01 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.62 -0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.12 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.62 -0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 0.00 32 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.37 -0.02 31 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.46 -0.03 31 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.57 -0.03 30 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.19 -0.02 31 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.57 -0.02 31 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.98 -0.02 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.42 -0.03 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.88 -0.05 30 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.36 -0.03 31 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.84 -0.05 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.33 -0.03 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.82 -0.03 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.31 -0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.80 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.03 31 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.04 31 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.04 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.94 -0.04 31 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 -0.03 30 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 -0.03 31 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.04 -0.03 31 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 -0.03 31 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 -0.03 31 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.38 -0.05 30 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.86 -0.05 31 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 -0.03 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.83 -0.04 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.32 -0.04 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.81 -0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.30 -0.04 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.80 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.31 -0.02 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.80 -0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.30 -0.02 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.80 -0.01 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.29 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.79 -0.02 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.78 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.78 -0.01 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.77 -0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 -0.02 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 -0.03 32 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.03 31 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.03 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.04 31 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 -0.04 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 -0.04 31 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 -0.04 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.18 -0.03 31 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 -0.04 30 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 -0.04 30 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 -0.03 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 -0.03 30 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 -0.06 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 -0.05 29 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.35 -0.03 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.82 -0.04 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.32 -0.03 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.80 -0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.31 -0.02 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.80 -0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.31 -0.01 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.80 -0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.29 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.79 -0.02 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.78 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.78 -0.02 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.77 -0.02 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 -0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 -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 0.92 -0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.04 -0.02 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.32 +0.01 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 -0.06 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 -0.04 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 -0.04 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.69 -0.04 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.10 -0.03 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.52 -0.04 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 -0.06 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.42 -0.06 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 -0.06 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.39 -0.02 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 -0.02 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.35 -0.02 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.83 -0.02 31 0 0 0
TOTAL PUT 85 4,856 -85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 30.00
22MAY26 21.00 C 0.00 0.00 0.00 9.00 +0.34 0 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 8.00 +0.34 0 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 7.00 +0.34 0 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 6.00 +0.34 0 0 0 0
22MAY26 25.00 C 5.20 5.20 5.20 5.00 +0.34 0 10 0 -10
22MAY26 26.00 C 0.00 0.00 0.00 4.00 +0.34 0 0 0 0
22MAY26 27.00 C 0.00 0.00 0.00 3.00 +0.33 0 0 0 0
22MAY26 28.00 C 1.86 1.96 1.86 2.00 +0.27 0 100 0 -125
22MAY26 29.00 C 1.10 1.20 0.79 1.00 +0.23 0 415 0 -375
22MAY26 30.00 C 0.42 0.42 0.03 0.00 -0.18 0 1,829 1,166 +229
22MAY26 31.00 C 0.03 0.04 0.01 0.00 -0.06 0 230 2,843 +105
22MAY26 32.00 C 0.01 0.02 0.01 0.00 -0.03 0 85 2,022 -38
22MAY26 33.00 C 0.01 0.01 0.01 0.00 -0.02 0 1 1,233 -1
22MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
22MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,207 0
22MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,197 0
22MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
22MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
22MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 15.02 +0.35 220 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 14.52 +0.35 210 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.02 +0.35 200 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.52 +0.35 191 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.02 +0.35 181 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.52 +0.35 173 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.02 +0.35 164 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.52 +0.35 156 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.02 +0.35 147 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.52 +0.35 139 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.02 +0.35 132 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.02 +0.35 117 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.03 +0.36 112 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.03 +0.36 97 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 6.03 +0.36 83 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 5.01 +0.33 0 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 4.02 +0.32 50 0 211 0
28MAY26 27.00 C 3.10 3.10 3.02 3.04 +0.29 47 7 90 -4
28MAY26 28.00 C 0.00 0.00 0.00 2.11 +0.18 45 0 413 0
28MAY26 29.00 C 1.29 1.29 1.15 1.24 +0.14 40 167 314 +76
28MAY26 30.00 C 0.65 0.75 0.57 0.65 +0.08 41 786 3,483 +41
28MAY26 31.00 C 0.32 0.36 0.26 0.30 0.00 43 421 4,599 +35
28MAY26 32.00 C 0.16 0.17 0.12 0.14 -0.02 47 483 6,275 -190
28MAY26 33.00 C 0.08 0.08 0.06 0.07 -0.01 51 356 9,522 -143
28MAY26 34.00 C 0.05 0.05 0.03 0.04 -0.01 56 657 9,594 +512
28MAY26 35.00 C 0.03 0.03 0.01 0.02 -0.01 59 314 4,825 -94
28MAY26 36.00 C 0.01 0.01 0.01 0.01 -0.01 62 72 2,776 0
28MAY26 37.00 C 0.01 0.01 0.01 0.01 0.00 70 35 3,197 -35
28MAY26 38.00 C 0.01 0.01 0.01 0.01 0.00 77 20 2,718 -20
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,827 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6,152 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,022 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,320 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,327 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 129 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 135 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 146 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 658 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 163 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 175 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 186 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 197 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 207 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 217 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 226 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 234 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 243 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 251 0 233 0
29MAY26 21.00 C 0.00 0.00 0.00 9.03 +0.36 116 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 8.03 +0.36 103 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 7.03 +0.36 89 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 6.03 +0.36 76 0 0 0
29MAY26 25.00 C 5.00 5.00 5.00 5.02 +0.34 56 10 10 +10
29MAY26 26.00 C 0.00 0.00 0.00 4.03 +0.33 51 0 0 0
29MAY26 27.00 C 3.00 3.00 3.00 3.06 +0.31 48 1 1 +1
29MAY26 28.00 C 1.97 1.97 1.97 2.11 +0.18 42 30 180 +30
29MAY26 29.00 C 1.35 1.35 1.35 1.31 +0.19 42 60 140 +60
29MAY26 30.00 C 0.65 0.76 0.64 0.66 +0.06 39 421 489 +180
29MAY26 31.00 C 0.35 0.38 0.33 0.33 +0.01 42 184 625 +113
29MAY26 32.00 C 0.18 0.19 0.15 0.15 -0.02 44 571 401 +184
29MAY26 33.00 C 0.08 0.09 0.07 0.07 -0.02 47 264 519 +8
29MAY26 34.00 C 0.04 0.04 0.04 0.04 -0.01 52 10 37 +9
29MAY26 35.00 C 0.03 0.03 0.03 0.02 -0.01 55 10 70 +5
29MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.07 +0.38 96 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.57 +0.40 91 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.07 +0.38 87 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 13.57 +0.39 82 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.08 +0.38 82 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.58 +0.39 78 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.08 +0.39 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.58 +0.40 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.09 +0.37 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.59 +0.39 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.09 +0.37 61 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.10 +0.36 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.12 +0.41 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.14 +0.38 49 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.17 +0.39 45 0 0 0
29JUN26 25.00 C 5.13 5.13 5.13 5.15 +0.47 36 4 2,258 -4
29JUN26 26.00 C 0.00 0.00 0.00 4.25 +0.38 37 0 186 0
29JUN26 27.00 C 3.30 3.30 3.30 3.39 +0.20 36 1 14 +1
29JUN26 28.00 C 2.60 2.65 2.60 2.64 +0.25 36 6 129 0
29JUN26 29.00 C 1.90 1.99 1.80 1.92 +0.19 34 5 480 +2
29JUN26 30.00 C 1.41 1.48 1.28 1.40 +0.13 35 269 2,699 +86
29JUN26 31.00 C 0.93 1.02 0.92 0.96 +0.08 34 595 7,325 +39
29JUN26 32.00 C 0.69 0.73 0.67 0.67 +0.05 35 211 8,896 +96
29JUN26 33.00 C 0.48 0.50 0.46 0.47 +0.04 36 694 5,902 +341
29JUN26 34.00 C 0.33 0.36 0.32 0.32 +0.02 37 316 8,871 +224
29JUN26 35.00 C 0.24 0.26 0.23 0.21 +0.01 38 296 6,148 +114
29JUN26 36.00 C 0.18 0.18 0.18 0.14 -0.01 38 39 6,546 +21
29JUN26 37.00 C 0.13 0.13 0.13 0.09 -0.01 39 50 4,202 +35
29JUN26 38.00 C 0.10 0.11 0.10 0.06 -0.01 39 66 6,665 -42
29JUN26 39.00 C 0.08 0.09 0.08 0.04 -0.01 40 10 2,202 -6
29JUN26 40.00 C 0.06 0.07 0.06 0.03 -0.01 41 132 13,303 -127
29JUN26 41.00 C 0.05 0.05 0.05 0.02 -0.01 42 6 6,042 0
29JUN26 42.00 C 0.05 0.05 0.05 0.01 -0.01 41 3 5,142 +3
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,681 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,885 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15,638 0
29JUN26 46.00 C 0.02 0.02 0.02 0.01 0.00 51 195 1,691 +195
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,090 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 27,508 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4,323 0
29JUN26 55.00 C 0.01 0.01 0.01 0.01 0.00 69 15 11,767 -15
29JUN26 57.50 C 0.01 0.01 0.01 0.01 0.00 74 8 3,638 -8
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 0.00 114 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 0.00 119 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 0.00 126 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 128 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 15.12 +0.39 76 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 14.63 +0.40 75 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 14.13 +0.44 71 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.64 +0.40 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.14 +0.44 66 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 12.65 +0.40 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.15 +0.40 61 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.66 +0.47 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.17 +0.39 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.68 +0.38 55 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.20 +0.40 54 0 100 0
30JUL26 21.00 C 0.00 0.00 0.00 9.23 +0.40 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.26 +0.38 47 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 7.31 +0.38 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.38 +0.36 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.48 +0.39 40 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 4.65 +0.38 39 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 3.87 +0.35 38 0 130 0
30JUL26 28.00 C 0.00 0.00 0.00 3.24 +0.39 39 0 156 0
30JUL26 29.00 C 2.38 2.38 2.38 2.49 +0.30 36 80 281 -5
30JUL26 30.00 C 1.97 1.97 1.84 1.94 +0.18 35 181 1,932 +70
30JUL26 31.00 C 1.46 1.53 1.45 1.49 +0.16 35 48 3,668 -1
30JUL26 32.00 C 1.07 1.19 1.07 1.16 +0.12 36 277 4,643 +44
30JUL26 33.00 C 0.86 0.90 0.86 0.89 +0.08 36 24 1,846 +12
30JUL26 34.00 C 0.69 0.70 0.69 0.67 +0.06 36 54 1,753 +1
30JUL26 35.00 C 0.54 0.56 0.53 0.49 +0.03 36 248 1,197 +5
30JUL26 36.00 C 0.43 0.43 0.43 0.36 +0.02 37 60 1,337 -34
30JUL26 37.00 C 0.32 0.34 0.32 0.26 +0.01 37 31 3,712 -30
30JUL26 38.00 C 0.28 0.28 0.25 0.19 +0.01 37 83 1,934 +44
30JUL26 39.00 C 0.22 0.22 0.20 0.14 0.00 37 20 2,796 +10
30JUL26 40.00 C 0.17 0.18 0.17 0.10 0.00 37 34 3,302 +28
30JUL26 41.00 C 0.15 0.15 0.14 0.07 -0.01 37 42 200 +8
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 60 0
30JUL26 43.00 C 0.09 0.09 0.09 0.04 0.00 39 150 1,355 +150
30JUL26 44.00 C 0.08 0.08 0.08 0.03 0.00 39 149 430 +148
30JUL26 45.00 C 0.07 0.07 0.07 0.02 0.00 39 1 229 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30JUL26 48.00 C 0.04 0.04 0.04 0.01 0.00 41 195 345 +195
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 152 0
30JUL26 50.00 C 0.04 0.04 0.04 0.01 0.00 44 12 673 0
28AUG26 15.00 C 0.00 0.00 0.00 15.18 +0.39 69 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 14.68 +0.45 66 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 14.19 +0.38 64 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 13.70 +0.38 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 13.21 +0.46 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.72 +0.36 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.24 +0.36 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.75 +0.38 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.27 +0.37 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.78 +0.38 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.31 +0.36 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.35 +0.35 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.41 +0.35 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.49 +0.38 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.60 +0.37 42 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 5.64 +0.15 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.86 +0.24 37 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 4.14 +0.23 37 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 3.51 +0.26 37 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 2.90 +0.22 37 0 260 0
28AUG26 30.00 C 0.00 0.00 0.00 2.43 +0.23 37 0 1,528 0
28AUG26 31.00 C 1.96 1.98 1.96 1.95 +0.19 37 45 1,719 +30
28AUG26 32.00 C 1.60 1.60 1.60 1.60 +0.15 37 1 775 +1
28AUG26 33.00 C 1.27 1.32 1.27 1.30 +0.14 37 170 653 +140
28AUG26 34.00 C 1.10 1.10 1.07 1.03 +0.10 37 163 998 +144
28AUG26 35.00 C 0.86 0.88 0.86 0.80 +0.07 37 109 603 +40
28AUG26 36.00 C 0.70 0.73 0.70 0.62 +0.05 37 5 691 0
28AUG26 37.00 C 0.55 0.62 0.55 0.48 +0.04 37 8 1,126 -6
28AUG26 38.00 C 0.49 0.49 0.49 0.37 +0.03 37 23 127 +23
28AUG26 39.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 140 0
28AUG26 40.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 0.00 37 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 0.00 37 0 3 0
28AUG26 45.00 C 0.17 0.17 0.16 0.05 0.00 37 64 117 +23
28AUG26 46.00 C 0.00 0.00 0.00 0.04 0.00 37 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 0.00 37 0 18 0
28AUG26 49.00 C 0.09 0.09 0.09 0.01 0.00 35 195 195 +165
28AUG26 50.00 C 0.08 0.08 0.08 0.01 0.00 37 150 244 +150
29SEP26 15.00 C 0.00 0.00 0.00 15.23 +0.44 62 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 14.75 +0.43 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.26 +0.42 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.78 +0.42 58 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.29 +0.41 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.81 +0.36 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.33 +0.41 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.85 +0.41 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.38 +0.42 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.90 +0.35 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.43 +0.36 48 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 9.49 +0.34 46 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 8.58 +0.35 44 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 7.69 +0.33 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 6.84 +0.33 41 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 6.03 +0.16 40 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 5.17 +0.19 37 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 4.48 +0.20 37 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 3.85 +0.24 37 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.26 +0.18 36 2,500 2,548 +2,500
29SEP26 30.00 C 2.76 2.84 2.75 2.76 +0.18 36 28 647 -5
29SEP26 31.00 C 0.00 0.00 0.00 2.35 +0.19 37 0 1,655 0
29SEP26 32.00 C 1.93 1.93 1.93 1.99 +0.16 37 1 1,168 0
29SEP26 33.00 C 1.65 1.65 1.61 1.69 +0.15 38 3 4,300 0
29SEP26 34.00 C 0.00 0.00 0.00 1.42 +0.13 38 0 1,508 0
29SEP26 35.00 C 1.17 1.24 1.17 1.19 +0.11 38 12 4,645 +7
29SEP26 36.00 C 1.04 1.04 1.02 0.99 +0.10 38 13 10,155 0
29SEP26 37.00 C 0.00 0.00 0.00 0.83 +0.09 39 0 2,925 0
29SEP26 38.00 C 0.76 0.76 0.76 0.69 +0.08 39 3 8,058 0
29SEP26 39.00 C 0.65 0.65 0.65 0.57 +0.06 39 2 15,149 +2
29SEP26 40.00 C 0.55 0.55 0.55 0.48 +0.06 39 2,546 16,356 +739
29SEP26 41.00 C 0.00 0.00 0.00 0.40 +0.05 39 0 1,570 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 +0.04 40 0 1,481 0
29SEP26 43.00 C 0.00 0.00 0.00 0.28 +0.04 40 0 1,572 0
29SEP26 44.00 C 0.33 0.33 0.33 0.23 +0.03 40 25 2,761 -20
29SEP26 45.00 C 0.30 0.30 0.30 0.19 +0.02 40 33 3,696 +32
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 1,919 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 2,485 0
29SEP26 50.00 C 0.16 0.16 0.16 0.08 +0.01 41 10 20,096 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 3,191 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 7,691 0
29SEP26 57.50 C 0.08 0.08 0.08 0.03 +0.01 44 2 739 +2
29SEP26 60.00 C 0.07 0.07 0.07 0.02 +0.01 45 3 6,872 +2
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 0.05 0.05 0.05 0.01 0.00 50 20 600 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 403 0
29SEP26 75.00 C 0.07 0.07 0.07 0.01 0.00 53 1 1,544 -1
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 56 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 59 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 15.46 +0.43 57 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.99 +0.40 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.51 +0.49 54 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.04 +0.42 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.57 +0.41 52 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 13.11 +0.42 51 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 12.65 +0.42 50 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 12.19 +0.41 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.73 +0.41 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.28 +0.40 47 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 10.84 +0.40 46 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 9.96 +0.28 44 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 9.12 +0.27 43 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 8.31 +0.28 42 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.52 +0.26 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.78 +0.26 40 0 143 0
30DEC26 26.00 C 0.00 0.00 0.00 6.08 +0.26 39 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 5.33 +0.16 38 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 4.74 +0.16 37 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 4.20 +0.21 37 0 63 0
30DEC26 30.00 C 3.74 3.80 3.74 3.73 +0.20 37 11 1,802 +1
30DEC26 31.00 C 0.00 0.00 0.00 3.33 +0.21 38 0 267 0
30DEC26 32.00 C 2.94 2.94 2.94 2.95 +0.18 38 5 1,249 0
30DEC26 33.00 C 2.60 2.64 2.60 2.63 +0.19 38 21 6,066 +21
30DEC26 34.00 C 2.31 2.32 2.31 2.31 +0.16 38 3 847 +1
30DEC26 35.00 C 0.00 0.00 0.00 2.03 +0.15 38 0 2,064 0
30DEC26 36.00 C 1.80 1.80 1.80 1.79 +0.15 38 4 7,485 +4
30DEC26 37.00 C 1.61 1.66 1.59 1.57 +0.14 38 26 6,406 -18
30DEC26 38.00 C 1.45 1.46 1.45 1.37 +0.13 38 14 4,344 +10
30DEC26 39.00 C 0.00 0.00 0.00 1.20 +0.12 38 0 9,671 0
30DEC26 40.00 C 1.14 1.15 1.13 1.05 +0.11 38 6 1,533 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 +0.11 39 0 2,326 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 +0.10 39 0 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 0.70 +0.09 39 0 671 0
30DEC26 44.00 C 0.00 0.00 0.00 0.62 +0.09 39 0 642 0
30DEC26 45.00 C 0.70 0.71 0.70 0.54 +0.08 39 33 3,864 +32
30DEC26 46.00 C 0.63 0.63 0.61 0.47 +0.07 39 20 628 +20
30DEC26 47.00 C 0.00 0.00 0.00 0.41 +0.07 39 0 372 0
30DEC26 48.00 C 0.00 0.00 0.00 0.36 +0.06 39 0 287 0
30DEC26 49.00 C 0.00 0.00 0.00 0.32 +0.06 39 0 315 0
30DEC26 50.00 C 0.42 0.47 0.42 0.28 +0.06 39 157 5,946 -43
30DEC26 52.50 C 0.00 0.00 0.00 0.20 +0.04 39 0 2,172 0
30DEC26 55.00 C 0.00 0.00 0.00 0.15 +0.04 40 0 1,929 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 +0.03 40 0 426 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 632 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 485 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 178 0
30DEC26 70.00 C 0.12 0.14 0.12 0.03 +0.02 42 205 2,147 +195
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 135 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 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 15.70 +0.43 54 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 15.24 +0.42 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.78 +0.47 52 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 14.32 +0.39 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.87 +0.41 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 13.43 +0.29 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.98 +0.39 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.55 +0.41 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.11 +0.28 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.69 +0.28 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.27 +0.28 45 0 11 0
30MAR27 21.00 C 10.40 10.40 10.40 10.44 +0.29 44 10 15 +10
30MAR27 22.00 C 0.00 0.00 0.00 9.65 +0.37 43 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 8.88 +0.33 42 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 8.14 +0.37 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 7.44 +0.26 41 0 165 0
30MAR27 26.00 C 0.00 0.00 0.00 6.78 +0.28 40 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 6.16 +0.25 39 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 5.58 +0.26 39 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 4.99 +0.16 38 0 21 0
30MAR27 30.00 C 0.00 0.00 0.00 4.62 +0.29 39 0 1,125 0
30MAR27 31.00 C 0.00 0.00 0.00 4.13 +0.22 38 0 992 0
30MAR27 32.00 C 0.00 0.00 0.00 3.73 +0.20 38 0 988 0
30MAR27 33.00 C 3.43 3.43 3.43 3.40 +0.21 38 1 6,565 0
30MAR27 34.00 C 3.02 3.04 3.02 3.05 +0.17 38 2 6,948 0
30MAR27 35.00 C 2.76 2.76 2.76 2.77 +0.18 38 1 1,533 0
30MAR27 36.00 C 0.00 0.00 0.00 2.52 +0.19 39 0 385 0
30MAR27 37.00 C 0.00 0.00 0.00 2.28 +0.20 39 0 237 0
30MAR27 38.00 C 0.00 0.00 0.00 2.06 +0.19 39 0 1,280 0
30MAR27 39.00 C 0.00 0.00 0.00 1.87 +0.20 39 0 532 0
30MAR27 40.00 C 0.00 0.00 0.00 1.69 +0.20 39 0 1,658 0
30MAR27 41.00 C 0.00 0.00 0.00 1.53 +0.19 39 0 512 0
30MAR27 42.00 C 0.00 0.00 0.00 1.39 +0.20 39 0 360 0
30MAR27 43.00 C 1.32 1.32 1.32 1.26 +0.19 39 3 324 +3
30MAR27 44.00 C 0.00 0.00 0.00 1.14 +0.19 39 0 274 0
30MAR27 45.00 C 1.12 1.12 1.12 1.04 +0.19 40 2 2,315 +1
30MAR27 46.00 C 0.00 0.00 0.00 0.94 +0.18 40 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 0.85 +0.17 40 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 0.78 +0.18 40 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.71 +0.17 40 0 21 0
30MAR27 50.00 C 0.72 0.72 0.72 0.65 +0.17 40 16 1,289 -16
TOTAL CALL 18,834 628,504 +6,352
22MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
22MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
22MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 251 0
22MAY26 29.00 P 0.09 0.09 0.02 0.00 -0.12 0 68 1,238 +58
22MAY26 30.00 P 0.29 0.30 0.04 0.00 -0.54 0 2,542 151 -2,000
22MAY26 31.00 P 1.25 1.25 0.85 1.00 -0.40 0 583 0 -619
22MAY26 32.00 P 2.04 2.04 1.80 2.00 -0.37 0 542 0 -946
22MAY26 33.00 P 3.12 3.12 2.98 3.00 -0.37 0 3 0 -87
22MAY26 34.00 P 0.00 0.00 0.00 4.00 -0.37 0 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 5.00 -0.37 0 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 6.00 -0.37 0 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 7.00 -0.36 0 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 8.00 -0.36 0 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 9.00 -0.36 0 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 10.00 -0.36 0 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 11.00 -0.36 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 845 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 700 0
28MAY26 25.00 P 0.02 0.02 0.02 0.01 0.00 64 13 2,665 +13
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 2,965 0
28MAY26 27.00 P 0.05 0.05 0.04 0.03 -0.05 47 66 3,966 +6
28MAY26 28.00 P 0.13 0.13 0.09 0.09 -0.11 44 486 5,635 +124
28MAY26 29.00 P 0.38 0.38 0.23 0.27 -0.20 43 440 8,328 -315
28MAY26 30.00 P 0.72 0.77 0.60 0.62 -0.32 40 1,203 10,614 -66
28MAY26 31.00 P 1.33 1.33 1.21 1.27 -0.32 42 258 6,180 -119
28MAY26 32.00 P 2.11 2.25 2.06 2.20 -0.31 54 6 5,761 -1
28MAY26 33.00 P 0.00 0.00 0.00 3.06 -0.39 51 0 4,439 0
28MAY26 34.00 P 3.90 3.90 3.90 4.02 -0.49 53 1 3,767 0
28MAY26 35.00 P 5.10 5.10 4.98 5.01 -0.36 58 6 2,621 -5
28MAY26 36.00 P 6.10 6.10 5.98 6.00 -0.39 0 21 657 -9
28MAY26 37.00 P 0.00 0.00 0.00 7.00 -0.36 0 0 493 -455
28MAY26 38.00 P 0.00 0.00 0.00 8.00 -0.36 0 0 241 0
28MAY26 39.00 P 0.00 0.00 0.00 9.00 -0.39 0 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 10.00 -0.36 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.00 -0.37 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.00 -0.37 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.00 -0.35 0 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 14.00 -0.40 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.00 -0.41 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.00 -0.40 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.00 -0.40 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.00 -0.40 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.00 -0.37 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 20.00 -0.38 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 22.50 -0.37 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 25.00 -0.37 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 27.50 -0.38 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 30.00 -0.40 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 32.50 -0.40 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 35.00 -0.38 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 37.50 -0.38 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 40.00 -0.38 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 42.50 -0.41 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 45.00 -0.38 0 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29MAY26 27.00 P 0.06 0.06 0.06 0.05 -0.03 49 30 60 +28
29MAY26 28.00 P 0.16 0.16 0.11 0.12 -0.09 44 72 359 +63
29MAY26 29.00 P 0.40 0.40 0.28 0.30 -0.18 42 68 147 +46
29MAY26 30.00 P 0.77 0.77 0.65 0.67 -0.29 40 568 809 +210
29MAY26 31.00 P 1.41 1.41 1.26 1.27 -0.43 39 378 231 -4
29MAY26 32.00 P 2.13 2.13 2.12 2.20 -0.31 50 36 104 0
29MAY26 33.00 P 0.00 0.00 0.00 3.06 -0.39 47 0 5 0
29MAY26 34.00 P 0.00 0.00 0.00 4.02 -0.49 49 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 5.01 -0.47 54 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 6.00 -0.39 0 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 7.00 -0.39 0 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 8.00 -0.36 0 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 9.00 -0.39 0 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 10.00 -0.36 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,079 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 376 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 278 0
29JUN26 23.00 P 0.06 0.06 0.06 0.02 0.00 39 122 1,508 +93
29JUN26 24.00 P 0.09 0.09 0.08 0.04 -0.01 37 307 654 +100
29JUN26 25.00 P 0.13 0.13 0.12 0.09 -0.01 37 127 3,625 +8
29JUN26 26.00 P 0.21 0.21 0.20 0.18 -0.03 37 192 3,042 +8
29JUN26 27.00 P 0.34 0.34 0.30 0.33 -0.06 36 190 3,983 +62
29JUN26 28.00 P 0.57 0.57 0.50 0.54 -0.14 35 428 8,288 +152
29JUN26 29.00 P 0.89 0.91 0.83 0.87 -0.18 35 41 6,760 -14
29JUN26 30.00 P 1.33 1.33 1.24 1.31 -0.24 34 2,839 9,881 +2,552
29JUN26 31.00 P 1.81 1.85 1.81 1.86 -0.33 34 61 9,265 -1
29JUN26 32.00 P 2.71 2.71 2.54 2.62 -0.37 36 116 10,393 -59
29JUN26 33.00 P 3.46 3.46 3.46 3.47 -0.24 39 1 8,781 -1
29JUN26 34.00 P 4.30 4.30 4.26 4.37 -0.28 42 2 11,409 0
29JUN26 35.00 P 5.13 5.15 5.13 5.14 -0.35 37 4 10,703 0
29JUN26 36.00 P 6.10 6.10 6.05 6.07 -0.43 37 11 6,205 0
29JUN26 37.00 P 7.49 7.49 7.49 7.02 -0.43 36 2 12,230 0
29JUN26 38.00 P 0.00 0.00 0.00 8.01 -0.41 38 0 9,661 0
29JUN26 39.00 P 0.00 0.00 0.00 9.00 -0.39 0 0 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 10.00 -0.38 0 10 13,206 -10
29JUN26 41.00 P 0.00 0.00 0.00 11.00 -0.53 0 0 9,138 0
29JUN26 42.00 P 0.00 0.00 0.00 12.00 -0.57 0 0 933 0
29JUN26 43.00 P 0.00 0.00 0.00 13.00 -0.36 0 0 127 0
29JUN26 44.00 P 13.89 14.01 13.89 14.00 -0.40 0 224 124 0
29JUN26 45.00 P 15.01 15.01 15.01 15.00 -0.41 0 78 5,419 0
29JUN26 46.00 P 0.00 0.00 0.00 16.00 -0.40 0 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 17.00 -0.40 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 18.00 -0.40 0 0 217 0
29JUN26 49.00 P 0.00 0.00 0.00 19.00 -0.56 0 0 131 0
29JUN26 50.00 P 19.98 20.00 19.98 20.00 -0.50 0 132 2,473 0
29JUN26 52.50 P 0.00 0.00 0.00 22.50 -0.55 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 25.00 -0.38 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.50 -0.38 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 30.00 -0.40 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 32.50 -0.40 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 35.00 -0.38 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 37.50 -0.38 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 40.00 -0.38 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 42.50 -0.41 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 45.00 -0.38 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 47.50 -0.38 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 50.00 -0.37 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 52.50 -0.37 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 55.00 -0.37 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 57.50 -0.37 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 60.00 -0.36 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 62.50 -0.37 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 65.00 -0.36 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 67.50 -0.37 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 70.00 -0.37 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 72.50 -0.37 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 75.00 -0.37 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 77.50 -0.34 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 80.00 -0.37 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 11 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 29 0
30JUL26 21.00 P 0.08 0.08 0.08 0.06 +0.03 44 13 38 +13
30JUL26 22.00 P 0.11 0.11 0.11 0.10 +0.04 43 47 764 +47
30JUL26 23.00 P 0.00 0.00 0.00 0.16 +0.05 42 0 777 0
30JUL26 24.00 P 0.00 0.00 0.00 0.23 +0.04 41 0 893 0
30JUL26 25.00 P 0.30 0.31 0.29 0.35 +0.04 40 194 1,022 +62
30JUL26 26.00 P 0.46 0.47 0.45 0.51 +0.01 39 233 4,740 +100
30JUL26 27.00 P 0.66 0.68 0.63 0.72 -0.03 38 101 1,356 +47
30JUL26 28.00 P 0.97 0.97 0.90 0.98 -0.09 36 66 1,571 -9
30JUL26 29.00 P 1.30 1.30 1.23 1.32 -0.13 35 28 2,496 +2
30JUL26 30.00 P 1.80 1.80 1.69 1.77 -0.18 35 235 3,594 +168
30JUL26 31.00 P 2.36 2.36 2.24 2.33 -0.24 35 224 3,741 +137
30JUL26 32.00 P 2.90 2.97 2.90 2.99 -0.21 35 191 2,834 +2
30JUL26 33.00 P 3.60 3.60 3.60 3.73 -0.27 36 1 1,226 +1
30JUL26 34.00 P 0.00 0.00 0.00 4.51 -0.29 36 0 420 0
30JUL26 35.00 P 5.30 5.30 5.30 5.35 -0.37 36 1 32 0
30JUL26 36.00 P 6.27 6.27 6.20 6.42 -0.08 42 40 493 +31
30JUL26 37.00 P 0.00 0.00 0.00 7.14 -0.35 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.07 -0.38 36 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 9.01 -0.39 34 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 10.00 -0.38 0 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 11.00 -0.53 0 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 12.00 -0.57 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.00 -0.46 0 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 14.00 -0.45 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.00 -0.45 0 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 16.00 -0.45 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.00 -0.45 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 19.00 -0.56 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 20.00 -0.50 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 104 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 114 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 8 0
28AUG26 23.00 P 0.26 0.27 0.26 0.20 -0.05 38 120 470 +120
28AUG26 24.00 P 0.36 0.36 0.36 0.32 -0.06 38 130 622 +130
28AUG26 25.00 P 0.54 0.54 0.51 0.49 -0.07 38 200 994 +200
28AUG26 26.00 P 0.70 0.71 0.68 0.71 -0.07 38 391 562 +177
28AUG26 27.00 P 0.00 0.00 0.00 0.97 -0.10 37 0 885 0
28AUG26 28.00 P 1.23 1.23 1.23 1.29 -0.10 37 4 1,995 0
28AUG26 29.00 P 1.65 1.65 1.65 1.68 -0.16 36 1 507 -1
28AUG26 30.00 P 2.06 2.17 2.06 2.16 -0.19 36 547 2,198 +7
28AUG26 31.00 P 0.00 0.00 0.00 2.71 -0.22 36 0 1,756 0
28AUG26 32.00 P 0.00 0.00 0.00 3.35 -0.18 36 0 1,814 0
28AUG26 33.00 P 0.00 0.00 0.00 4.09 -0.21 37 0 948 0
28AUG26 34.00 P 0.00 0.00 0.00 4.81 -0.25 37 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 5.59 -0.29 36 0 4 0
28AUG26 36.00 P 6.45 6.45 6.45 6.48 -0.22 38 30 33 +30
28AUG26 37.00 P 0.00 0.00 0.00 7.33 -0.35 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.22 -0.36 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.13 -0.37 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.06 -0.36 36 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 11.01 -0.52 34 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.01 -0.56 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.00 -0.46 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.00 -0.45 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.00 -0.45 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.00 -0.45 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.00 -0.45 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 19.00 -0.56 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 20.00 -0.50 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 16.00 P 0.07 0.07 0.07 0.01 -0.01 42 1 81 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 26 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.05 39 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.05 40 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.07 39 0 402 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.08 39 0 467 0
29SEP26 23.00 P 0.40 0.41 0.40 0.36 -0.10 39 130 922 +70
29SEP26 24.00 P 0.53 0.55 0.53 0.51 -0.08 38 31 847 +28
29SEP26 25.00 P 0.00 0.00 0.00 0.71 -0.09 38 20 10,973 +20
29SEP26 26.00 P 0.00 0.00 0.00 0.95 -0.09 38 0 1,942 0
29SEP26 27.00 P 0.00 0.00 0.00 1.23 -0.10 37 0 2,449 0
29SEP26 28.00 P 0.00 0.00 0.00 1.59 -0.10 37 0 6,915 0
29SEP26 29.00 P 0.00 0.00 0.00 1.99 -0.16 36 0 4,321 0
29SEP26 30.00 P 2.41 2.48 2.41 2.48 -0.13 36 363 9,401 +177
29SEP26 31.00 P 3.00 3.03 3.00 3.04 -0.17 36 32 7,051 +32
29SEP26 32.00 P 0.00 0.00 0.00 3.66 -0.22 36 0 3,630 0
29SEP26 33.00 P 0.00 0.00 0.00 4.37 -0.19 37 0 3,999 0
29SEP26 34.00 P 0.00 0.00 0.00 5.12 -0.20 37 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 5.89 -0.15 37 0 9,188 0
29SEP26 36.00 P 0.00 0.00 0.00 6.69 -0.25 37 0 20,656 0
29SEP26 37.00 P 0.00 0.00 0.00 7.53 -0.33 37 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 8.39 -0.31 37 0 6,905 0
29SEP26 39.00 P 0.00 0.00 0.00 9.27 -0.28 37 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 -0.37 39 0 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 -0.43 37 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 12.04 -0.53 36 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 13.01 -0.45 35 0 2,659 0
29SEP26 44.00 P 0.00 0.00 0.00 14.00 -0.45 0 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 15.02 -0.45 40 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 16.01 -0.47 40 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 17.00 -0.45 0 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 18.00 -0.47 0 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 19.00 -0.56 0 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 20.00 -0.50 0 0 8,288 0
29SEP26 52.50 P 0.00 0.00 0.00 22.50 -0.55 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 25.00 -0.47 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 27.50 -0.48 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.00 -0.43 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 32.50 -0.40 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 35.00 -0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.50 -0.48 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.00 -0.48 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.50 -0.47 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.00 -0.47 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.50 -0.47 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 50.00 -0.47 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.50 -0.47 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.00 -0.47 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 39 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
30DEC26 16.00 P 0.17 0.17 0.17 0.06 -0.01 41 75 136 +54
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.04 40 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 198 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.04 40 0 61 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.04 39 0 619 0
30DEC26 21.00 P 0.53 0.53 0.53 0.44 -0.05 39 30 182 +11
30DEC26 22.00 P 0.66 0.66 0.66 0.59 -0.07 39 30 529 +30
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.07 39 0 90 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 -0.05 39 0 835 0
30DEC26 25.00 P 0.00 0.00 0.00 1.26 -0.07 38 0 9,073 0
30DEC26 26.00 P 1.51 1.51 1.51 1.55 -0.07 38 1 830 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.89 -0.09 37 0 1,125 0
30DEC26 28.00 P 2.28 2.28 2.28 2.27 -0.11 37 30 1,199 0
30DEC26 29.00 P 0.00 0.00 0.00 2.73 -0.11 37 0 1,881 0
30DEC26 30.00 P 3.23 3.23 3.18 3.24 -0.13 37 62 6,004 +62
30DEC26 31.00 P 0.00 0.00 0.00 3.76 -0.17 36 0 4,516 0
30DEC26 32.00 P 4.40 4.40 4.40 4.40 -0.19 37 2 5,667 0
30DEC26 33.00 P 5.06 5.06 5.06 5.06 -0.12 37 2 5,267 0
30DEC26 34.00 P 0.00 0.00 0.00 5.77 -0.22 37 0 1,306 0
30DEC26 35.00 P 0.00 0.00 0.00 6.51 -0.20 37 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 7.30 -0.28 38 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 8.08 -0.20 38 0 3,264 0
30DEC26 38.00 P 0.00 0.00 0.00 8.89 -0.22 38 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 9.73 -0.23 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.58 -0.38 38 10 2,011 0
30DEC26 41.00 P 0.00 0.00 0.00 11.45 -0.23 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.34 -0.23 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 13.24 -0.24 37 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 14.15 -0.30 37 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 15.07 -0.40 36 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 16.03 -0.45 35 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 17.01 -0.45 35 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 18.00 -0.48 0 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 19.02 -0.54 39 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 20.01 -0.49 39 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 22.50 -0.55 0 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 25.00 -0.48 0 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 27.50 -0.48 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.00 -0.43 0 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 32.50 -0.41 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.00 -0.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.50 -0.48 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.00 -0.48 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.50 -0.48 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.00 -0.48 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.50 -0.47 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.00 -0.47 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 1 0
30MAR27 16.00 P 0.27 0.27 0.27 0.18 +0.01 42 36 470 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 +0.01 42 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 0.00 42 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 +0.01 42 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.64 +0.01 41 0 97 0
30MAR27 21.00 P 0.80 0.80 0.80 0.81 -0.01 41 5 23 +5
30MAR27 22.00 P 0.95 0.95 0.95 0.96 -0.07 40 5 66 +5
30MAR27 23.00 P 0.00 0.00 0.00 1.20 -0.05 39 0 195 0
30MAR27 24.00 P 0.00 0.00 0.00 1.45 -0.05 39 0 195 0
30MAR27 25.00 P 0.00 0.00 0.00 1.76 -0.04 39 0 366 0
30MAR27 26.00 P 0.00 0.00 0.00 2.08 -0.05 38 0 441 0
30MAR27 27.00 P 0.00 0.00 0.00 2.46 -0.06 38 0 542 0
30MAR27 28.00 P 2.73 2.73 2.73 2.85 -0.08 37 20 500 0
30MAR27 29.00 P 0.00 0.00 0.00 3.31 -0.08 37 0 758 0
30MAR27 30.00 P 0.00 0.00 0.00 3.79 -0.12 37 0 3,314 0
30MAR27 31.00 P 4.28 4.28 4.28 4.33 -0.15 36 1 935 0
30MAR27 32.00 P 0.00 0.00 0.00 4.93 -0.18 37 0 789 0
30MAR27 33.00 P 0.00 0.00 0.00 5.58 -0.19 37 0 5,302 0
30MAR27 34.00 P 6.20 6.20 6.20 6.28 -0.28 37 2 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 7.00 -0.21 37 0 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 7.75 -0.21 37 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 8.51 -0.22 37 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 9.30 -0.20 37 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 10.11 -0.21 38 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 10.93 -0.22 38 0 39 0
30MAR27 41.00 P 0.00 0.00 0.00 11.78 -0.21 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.63 -0.25 37 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 13.50 -0.26 37 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 14.39 -0.22 37 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 15.28 -0.30 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 16.19 -0.29 36 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 17.11 -0.35 36 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 18.05 -0.43 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.02 -0.54 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.01 -0.49 35 0 18 0
TOTAL PUT 15,962 509,773 +570
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.44
28MAY26 11.50 C 0.00 0.00 0.00 6.94 +1.08 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.45 +1.09 133 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.95 +1.09 121 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.45 +1.09 109 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.95 +1.09 98 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.45 +1.09 87 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.95 +1.09 76 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.45 +1.09 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.95 +1.08 56 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.45 +1.04 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.96 +0.97 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.49 +0.85 46 0 5 0
28MAY26 17.50 C 0.00 0.00 0.00 1.04 +0.67 43 0 31 0
28MAY26 18.00 C 0.31 0.82 0.31 0.70 +0.50 47 8 11 -1
28MAY26 18.50 C 0.50 0.53 0.50 0.42 +0.32 47 13 31 -10
28MAY26 19.00 C 0.00 0.00 0.00 0.24 +0.19 48 0 97 0
28MAY26 19.50 C 0.20 0.20 0.20 0.12 +0.10 48 20 75 +5
28MAY26 20.00 C 0.03 0.10 0.02 0.06 +0.05 49 4 117 +4
28MAY26 21.00 C 0.02 0.02 0.02 0.01 0.00 49 1 167 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 72 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.85 +1.09 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.75 +1.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.65 +1.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.55 +1.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.45 +1.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.20 +1.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.95 +1.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.71 +1.09 133 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.46 +1.09 126 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.21 +1.09 120 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.96 +1.09 113 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.71 +1.09 106 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.46 +1.09 98 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.19 +1.07 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.94 +1.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.69 +1.07 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.44 +1.07 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.19 +1.07 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.94 +1.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.69 +1.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.44 +1.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.20 +1.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.95 +1.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.70 +1.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.45 +1.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.95 +1.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.45 +1.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.95 +1.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.45 +1.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.96 +1.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.46 +1.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.97 +1.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.50 +1.03 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.00 +0.99 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.54 +0.95 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.15 +0.96 48 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.73 +0.90 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.34 +0.83 47 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.97 +0.76 46 0 51 0
29JUN26 17.50 C 1.40 1.40 1.40 1.65 +0.68 47 1 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.36 +0.58 46 0 57 0
29JUN26 18.50 C 0.00 0.00 0.00 1.12 +0.51 47 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.90 +0.43 47 0 65 0
29JUN26 19.50 C 0.75 0.75 0.75 0.75 +0.40 48 1 14 0
29JUN26 20.00 C 0.36 0.62 0.36 0.58 +0.32 47 2 66 +2
29JUN26 21.00 C 0.40 0.41 0.40 0.36 +0.22 48 2 241 +2
29JUN26 22.00 C 0.15 0.27 0.15 0.21 +0.14 48 5 61 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.12 +0.08 48 0 88 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.05 49 0 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 18 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.00 +1.07 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.54 +1.10 53 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.04 +1.07 48 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.56 +1.06 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.09 +1.03 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.76 +1.12 56 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.19 +0.96 46 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.77 +0.94 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.35 +0.84 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.02 +0.84 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.67 +0.78 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.35 +0.75 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.11 +0.73 49 0 0 0
30JUL26 18.00 C 1.80 1.80 1.80 1.77 +0.61 47 6 50 0
30JUL26 18.50 C 0.00 0.00 0.00 1.53 +0.55 47 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 1.31 +0.48 47 0 57 0
30JUL26 19.50 C 1.13 1.13 1.13 1.13 +0.44 47 15 67 +9
30JUL26 20.00 C 0.00 0.00 0.00 0.96 +0.38 47 0 96 0
30JUL26 21.00 C 0.00 0.00 0.00 0.70 +0.31 48 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.49 +0.23 48 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.34 +0.17 48 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.23 +0.12 48 0 31 0
30JUL26 25.00 C 0.20 0.20 0.20 0.15 +0.08 47 5 38 +5
30JUL26 26.00 C 0.00 0.00 0.00 0.10 +0.05 48 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 +0.04 48 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.65 +0.96 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.19 +1.01 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.78 +0.92 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.37 +0.92 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.98 +0.87 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.61 +0.85 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.28 +0.82 48 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.99 +0.81 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.65 +0.73 48 0 0 0
28AUG26 17.50 C 2.50 2.50 2.50 2.37 +0.68 48 1 16 +1
28AUG26 18.00 C 0.00 0.00 0.00 2.11 +0.61 48 0 0 0
28AUG26 18.50 C 1.95 1.95 1.95 1.87 +0.55 48 2 17 +2
28AUG26 19.00 C 0.00 0.00 0.00 1.67 +0.51 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.48 +0.48 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.30 +0.44 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.01 +0.37 49 0 25 0
28AUG26 22.00 C 0.00 0.00 0.00 0.77 +0.30 49 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.58 +0.24 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.43 +0.19 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.32 +0.15 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.23 +0.11 48 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.17 +0.08 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.12 +0.06 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 +0.04 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 +0.04 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.03 +1.08 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.78 +1.08 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.53 +1.10 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.29 +1.05 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.04 +1.07 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.80 +1.05 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.55 +1.07 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.07 +1.04 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.60 +1.11 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.11 +1.08 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.66 +1.08 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.19 +1.05 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.75 +0.94 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.32 +0.91 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.93 +0.92 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.52 +0.86 46 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.17 +0.86 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.79 +0.81 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.46 +0.77 46 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.13 +0.71 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.86 +0.68 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.60 +0.65 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.36 +0.61 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.14 +0.58 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.93 +0.53 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.74 +0.50 48 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 +0.49 48 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.26 +0.41 48 0 28 0
29SEP26 22.00 C 0.80 0.80 0.80 1.00 +0.35 48 15 57 +10
29SEP26 23.00 C 0.00 0.00 0.00 0.79 +0.29 48 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 0.62 +0.24 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 +0.19 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 +0.15 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 +0.13 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 +0.10 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 +0.08 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 +0.06 47 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.05 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.36 +1.03 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.94 +1.00 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.52 +0.89 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.12 +0.88 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.74 +0.88 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.38 +0.87 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.03 +0.86 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.69 +0.83 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.36 +0.78 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.05 +0.74 46 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.78 +0.73 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.50 +0.69 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.25 +0.66 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 +0.63 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.82 +0.62 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.61 +0.58 47 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.42 +0.56 47 0 10 0
30DEC26 20.00 C 1.88 1.88 1.88 2.24 +0.53 47 3 49 0
30DEC26 21.00 C 0.00 0.00 0.00 1.92 +0.49 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.64 +0.45 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.38 +0.39 47 0 14 0
30DEC26 24.00 C 0.00 0.00 0.00 1.17 +0.35 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.99 +0.31 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.83 +0.26 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.70 +0.23 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 +0.20 47 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 +0.17 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.41 +0.14 47 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.35 +0.13 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 +0.11 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 +0.10 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 +0.08 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.62 +0.92 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.22 +0.90 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.83 +0.88 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.46 +0.88 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.10 +0.86 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.76 +0.83 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.43 +0.82 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.12 +0.81 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.81 +0.76 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.53 +0.77 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.26 +0.74 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.03 +0.74 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.76 +0.70 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.56 +0.69 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.33 +0.65 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.12 +0.60 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.93 +0.61 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.75 +0.59 47 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.43 +0.53 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.14 +0.49 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.87 +0.45 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.64 +0.41 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.43 +0.37 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 +0.33 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.09 +0.30 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.95 +0.26 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.83 +0.24 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.73 +0.22 47 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 +0.19 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 +0.17 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.48 +0.15 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.42 +0.13 46 0 0 0
TOTAL CALL 104 5,062 +30
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 73 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 75 0
28MAY26 16.50 P 0.04 0.04 0.04 0.01 -0.12 44 2 102 -2
28MAY26 17.00 P 0.15 0.15 0.04 0.04 -0.25 46 7 54 -3
28MAY26 17.50 P 0.31 0.31 0.10 0.12 -0.42 47 50 105 +14
28MAY26 18.00 P 0.24 0.24 0.24 0.27 -0.55 49 6 44 -6
28MAY26 18.50 P 0.46 0.46 0.44 0.50 -0.74 50 2 42 0
28MAY26 19.00 P 0.00 0.00 0.00 0.79 -0.89 48 0 88 0
28MAY26 19.50 P 0.00 0.00 0.00 1.17 -0.99 47 0 61 0
28MAY26 20.00 P 0.00 0.00 0.00 1.61 -1.06 48 0 85 0
28MAY26 21.00 P 0.00 0.00 0.00 2.56 -1.13 0 0 20 0
28MAY26 22.00 P 0.00 0.00 0.00 3.59 -1.10 79 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 4.59 -1.10 96 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.59 -1.10 110 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.59 -1.10 123 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.59 -1.10 137 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.59 -1.10 149 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.59 -1.06 161 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.59 -1.09 171 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.59 -1.09 182 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.59 -1.09 192 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.59 -1.09 202 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.59 -1.09 211 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.59 -1.09 220 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 22 0
29JUN26 14.00 P 0.03 0.03 0.03 0.04 -0.04 49 1 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.06 47 0 96 0
29JUN26 15.00 P 0.13 0.13 0.11 0.10 -0.10 47 2 56 -2
29JUN26 15.50 P 0.00 0.00 0.00 0.16 -0.14 47 0 51 0
29JUN26 16.00 P 0.31 0.31 0.22 0.24 -0.20 47 3 78 +2
29JUN26 16.50 P 0.32 0.32 0.32 0.35 -0.27 47 1 110 -1
29JUN26 17.00 P 0.42 0.42 0.42 0.49 -0.34 47 2 86 +2
29JUN26 17.50 P 0.00 0.00 0.00 0.67 -0.42 47 0 59 0
29JUN26 18.00 P 0.84 0.84 0.84 0.89 -0.51 47 6 203 +6
29JUN26 18.50 P 0.00 0.00 0.00 1.15 -0.50 48 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 1.44 -0.58 48 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.74 -0.71 47 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.09 -0.77 47 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.86 -0.94 47 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.77 -0.92 51 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.69 -1.03 53 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.61 -1.08 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.59 -1.11 54 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.59 -1.11 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.59 -1.11 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.59 -1.10 69 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.59 -1.11 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.60 -1.09 81 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 12.59 -1.10 83 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.59 -1.10 87 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.59 -1.10 91 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.59 -1.10 95 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.09 -0.06 47 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.13 -0.09 47 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.19 -0.12 47 0 0 0
30JUL26 15.00 P 0.25 0.25 0.25 0.27 -0.16 47 9 22 +9
30JUL26 15.50 P 0.32 0.36 0.32 0.38 -0.19 47 37 50 0
30JUL26 16.00 P 0.45 0.49 0.45 0.49 -0.24 47 16 35 +5
30JUL26 16.50 P 0.81 0.81 0.64 0.64 -0.30 47 15 122 +9
30JUL26 17.00 P 0.81 0.81 0.81 0.82 -0.35 47 6 28 +6
30JUL26 17.50 P 0.00 0.00 0.00 1.02 -0.43 47 0 46 0
30JUL26 18.00 P 0.00 0.00 0.00 1.25 -0.50 47 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.52 -0.56 47 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 1.81 -0.54 48 0 17 0
30JUL26 19.50 P 0.00 0.00 0.00 2.13 -0.59 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.43 -0.72 47 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.12 -0.80 46 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 4.01 -0.83 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.87 -0.85 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.77 -0.92 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.68 -1.02 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.65 -1.05 53 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.59 -1.11 51 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.60 -1.09 56 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.59 -1.11 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.60 -1.09 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.14 -0.06 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.18 -0.10 47 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.25 -0.13 47 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.34 -0.15 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.44 -0.19 47 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.57 -0.22 47 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.72 -0.26 48 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.89 -0.32 47 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 1.08 -0.38 47 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.30 -0.43 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.54 -0.49 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.81 -0.53 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.10 -0.52 48 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.42 -0.62 49 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 2.75 -0.67 49 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.47 -0.67 49 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.24 -0.73 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.06 -0.83 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.93 -0.90 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.82 -0.95 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.74 -1.00 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.67 -1.07 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.63 -1.09 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.62 -1.09 54 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.60 -1.12 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.03 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.04 48 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.06 47 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 -0.09 47 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.11 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 -0.13 47 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.49 -0.15 47 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.59 -0.21 46 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.72 -0.25 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 -0.28 46 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.07 -0.33 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.37 46 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.42 47 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.75 -0.46 46 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 2.02 -0.51 47 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.31 -0.55 47 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.61 -0.58 47 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.94 -0.60 47 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 3.66 -0.65 48 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 4.42 -0.75 49 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.23 -0.76 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.05 -0.82 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.92 -0.86 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.84 -0.90 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.76 -0.98 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.69 -1.05 50 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.65 -1.06 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.62 -1.10 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.60 -1.09 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.59 -1.10 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.59 -1.10 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.59 -1.10 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.06 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.07 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.10 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.09 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 -0.12 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.72 -0.15 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 -0.17 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 -0.23 46 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.16 -0.27 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 -0.30 46 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.55 -0.34 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.78 -0.37 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.02 -0.40 46 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 2.28 -0.44 46 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.55 -0.47 46 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 -0.51 46 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.15 -0.54 46 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.47 -0.57 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.14 -0.61 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.89 -0.63 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.65 -0.68 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.45 -0.73 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.27 -0.77 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.13 -0.76 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.01 -0.83 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.89 -0.89 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.82 -0.90 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.76 -0.97 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.71 -1.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.66 -1.03 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.64 -1.05 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.60 -1.09 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 -0.10 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 -0.12 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 -0.09 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 -0.12 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 -0.14 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.99 -0.17 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.15 -0.19 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.32 -0.22 46 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.51 -0.28 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.71 -0.30 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.90 -0.36 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.15 -0.37 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.40 -0.39 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.66 -0.42 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.93 -0.45 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.23 -0.47 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.53 -0.49 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.85 -0.52 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.52 -0.56 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.23 -0.60 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.99 -0.63 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.75 -0.67 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.58 -0.76 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.40 -0.72 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.26 -0.82 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.13 -0.85 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.02 -0.89 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.94 -0.86 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.90 -0.86 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.85 -0.86 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.81 -0.92 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.75 -0.97 50 0 0 0
TOTAL PUT 165 4,333 +39
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$ 3.46
28MAY26 2.50 C 0.00 0.00 0.00 0.97 - 145 0 0 -
28MAY26 2.60 C 0.00 0.00 0.00 0.87 +0.02 130 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.77 +0.02 115 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.67 0.00 101 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.57 0.00 87 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.47 +0.02 73 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.37 +0.01 60 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 0.00 26 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.97 - 49 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 +0.01 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 0.00 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 +0.01 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.29 0.00 24 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 0.00 22 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 32 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 40 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 58 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 67 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 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 84 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.97 - 43 0 0 -
30JUL26 2.60 C 0.00 0.00 0.00 0.87 +0.01 38 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 +0.01 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 0.00 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 0.00 22 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 0.04 +0.01 26 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 28 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 33 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 2.50 C 0.00 0.00 0.00 0.97 - 38 0 0 -
28AUG26 2.60 C 0.00 0.00 0.00 0.87 0.00 34 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 0.00 38 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 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 2.50 C 0.00 0.00 0.00 0.98 - 42 0 0 -
29SEP26 2.60 C 0.00 0.00 0.00 0.88 0.00 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 +0.01 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 0.00 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29SEP26 3.60 C 0.11 0.11 0.11 0.13 0.00 24 5 105 +5
29SEP26 3.70 C 0.00 0.00 0.00 0.10 0.00 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 23 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 0.00 26 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 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 30 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 2.50 C 0.00 0.00 0.00 0.98 - 32 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.88 0.00 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 -0.01 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 0.00 23 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 3.80 C 0.12 0.12 0.12 0.13 0.00 24 5 5 +5
30DEC26 3.90 C 0.00 0.00 0.00 0.11 0.00 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 24 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 24 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 2.50 C 0.00 0.00 0.00 0.98 - 25 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.01 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 24 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 24 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 10 2,615 +10
28MAY26 2.50 P 0.00 0.00 0.00 0.01 - 148 0 0 -
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 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 48 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 214 0
28MAY26 3.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 77 0
28MAY26 3.60 P 0.00 0.00 0.00 0.14 -0.02 0 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.24 -0.01 0 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.44 -0.01 0 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 278 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 -0.01 25 0 70 0
29JUN26 3.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.19 -0.01 24 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.27 -0.01 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.36 -0.01 28 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.46 -0.01 33 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.56 -0.01 38 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.86 -0.01 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.96 -0.01 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.06 -0.01 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.15 -0.02 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.26 -0.01 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 -0.01 68 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.46 -0.01 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.56 -0.01 74 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.81 -0.01 82 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.06 -0.01 89 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.31 -0.01 95 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.56 -0.01 101 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.81 -0.01 107 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.06 0.00 113 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.31 -0.01 118 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.55 -0.02 113 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.80 -0.02 118 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.05 -0.01 122 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.30 -0.01 127 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.09 -0.01 24 0 62 0
30JUL26 3.40 P 0.00 0.00 0.00 0.13 -0.01 23 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 0.00 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.60 0.00 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.89 0.00 25 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.99 0.00 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.09 0.00 30 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.19 0.00 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.29 0.00 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 0.00 23 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 -0.01 22 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.34 -0.01 22 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 0.00 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 -0.02 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.89 0.00 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.99 -0.02 25 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.09 -0.01 27 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.19 0.00 29 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 24 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 24 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 0.00 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 -0.01 24 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.19 -0.01 25 0 18 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 0.00 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 0.00 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 -0.01 25 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.01 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 0.00 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 -0.01 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 0.00 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 0.00 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 -0.01 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.21 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 0.00 38 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 -0.01 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.09 0.00 42 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.34 0.00 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.59 0.00 49 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 0.00 26 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 0.00 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 0.00 25 0 4 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 -0.01 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 0.00 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 0.00 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 -0.01 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 -0.01 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 -0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 -0.01 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 0.00 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.88 0.00 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.12 -0.02 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.37 +0.03 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 - 26 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -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 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 -0.01 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 -0.01 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 -0.01 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 -0.01 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 0.00 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.34 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 -0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 0.00 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 0.00 35 0 0 0
TOTAL PUT 0 4,674 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 33.10
28MAY26 23.00 C 0.00 0.00 0.00 10.11 +0.12 81 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.11 +0.12 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.11 +0.12 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.11 +0.12 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.11 +0.12 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.11 +0.12 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.11 +0.12 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.11 +0.12 0 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.11 +0.11 0 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.13 +0.10 16 0 134 0
28MAY26 33.00 C 0.32 0.40 0.32 0.33 +0.04 15 237 532 +194
28MAY26 34.00 C 0.06 0.06 0.06 0.04 0.00 16 40 1,425 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,092 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 566 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 664 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 347 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.61 +0.13 99 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.11 +0.08 93 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.61 +0.08 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.11 +0.08 83 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.11 +0.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.11 +0.13 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.11 +0.08 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.11 +0.12 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.11 +0.08 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.11 +0.08 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.11 +0.08 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.11 +0.11 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.11 +0.11 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.11 +0.11 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.12 +0.12 19 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.16 +0.07 16 0 124 0
29JUN26 33.00 C 0.49 0.51 0.45 0.49 +0.05 17 211 704 +181
29JUN26 34.00 C 0.19 0.19 0.18 0.18 +0.01 17 84 541 -20
29JUN26 35.00 C 0.00 0.00 0.00 0.06 0.00 17 0 659 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 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 10.11 +0.08 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.11 +0.12 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.11 +0.08 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.11 +0.08 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.11 +0.08 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.11 +0.11 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.11 +0.11 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.11 +0.11 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.13 +0.11 17 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.28 +0.07 17 0 125 0
30JUL26 33.00 C 0.76 0.76 0.71 0.73 +0.01 17 40 412 +12
30JUL26 34.00 C 0.45 0.45 0.45 0.41 -0.01 17 15 292 0
30JUL26 35.00 C 0.00 0.00 0.00 0.22 0.00 18 0 401 0
30JUL26 36.00 C 0.00 0.00 0.00 0.11 0.00 18 0 257 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 0.00 18 0 228 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.11 +0.12 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.11 +0.08 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.11 +0.08 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.11 +0.08 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.11 +0.11 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.11 +0.11 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.13 +0.10 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.24 +0.11 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.51 0.00 19 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 1.04 -0.02 19 0 82 0
28AUG26 34.00 C 0.63 0.63 0.63 0.70 -0.02 19 40 146 +40
28AUG26 35.00 C 0.42 0.42 0.42 0.45 -0.02 19 20 368 +20
28AUG26 36.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 267 0
28AUG26 37.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.01 20 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 14.61 +0.12 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.11 +0.08 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.61 +0.08 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.11 +0.08 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.11 +0.08 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.11 +0.12 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.11 +0.08 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.11 +0.12 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.11 +0.08 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.11 +0.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.11 +0.08 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.11 +0.11 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.11 +0.11 0 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.15 +0.08 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.35 +0.05 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.69 +0.03 18 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.22 +0.01 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.86 0.00 18 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 0.00 19 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 92 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 0.00 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 12.11 +0.08 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.11 +0.12 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.11 +0.08 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.11 +0.12 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.11 +0.08 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.11 +0.08 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.11 +0.08 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.13 +0.12 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.23 +0.07 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.49 +0.05 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.85 +0.04 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.21 +0.02 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.75 +0.01 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.36 +0.01 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.04 0.00 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.78 -0.01 18 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.59 -0.02 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 0.00 19 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 10.11 +0.08 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.11 +0.12 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.11 +0.08 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.11 +0.08 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.17 +0.14 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.34 +0.14 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.59 +0.14 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.90 +0.14 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.28 +0.14 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.65 +0.09 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.19 +0.10 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.78 +0.06 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.44 +0.02 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.14 +0.02 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.92 +0.05 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.75 +0.08 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.59 +0.07 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.45 +0.06 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 +0.04 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
TOTAL CALL 687 14,521 +427
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
28MAY26 32.00 P 0.04 0.04 0.02 0.02 -0.02 17 22 777 0
28MAY26 33.00 P 0.22 0.23 0.17 0.21 -0.11 15 154 787 -34
28MAY26 34.00 P 0.00 0.00 0.00 0.94 -0.10 18 2 1,805 0
28MAY26 35.00 P 0.00 0.00 0.00 1.90 -0.12 0 0 365 -1,042
28MAY26 36.00 P 0.00 0.00 0.00 2.90 -0.12 0 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.90 -0.12 0 0 162 0
28MAY26 38.00 P 0.00 0.00 0.00 4.90 -0.12 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.90 -0.12 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.94 -0.13 80 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.94 -0.13 89 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.94 -0.13 97 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.94 -0.13 105 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.94 -0.13 112 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.94 -0.13 120 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.94 -0.13 127 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.94 -0.13 134 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 507 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 -0.03 17 0 204 0
29JUN26 32.00 P 0.61 0.61 0.50 0.55 -0.10 16 16 601 +15
29JUN26 33.00 P 1.03 1.03 1.03 1.14 -0.09 17 21 740 +6
29JUN26 34.00 P 0.00 0.00 0.00 1.90 -0.13 17 0 197 0
29JUN26 35.00 P 0.00 0.00 0.00 2.80 -0.11 17 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 3.77 -0.12 0 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.77 -0.12 0 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.77 -0.08 0 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.81 -0.09 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.81 -0.04 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.81 -0.09 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.80 -0.10 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.81 -0.09 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.81 -0.03 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.81 -0.09 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.81 -0.04 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.81 -0.09 60 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 65 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 0.21 -0.05 17 0 120 0
30JUL26 31.00 P 0.00 0.00 0.00 0.45 -0.06 17 0 231 0
30JUL26 32.00 P 0.87 0.87 0.87 0.81 -0.11 17 15 256 0
30JUL26 33.00 P 0.00 0.00 0.00 1.38 -0.07 17 2 311 +2
30JUL26 34.00 P 0.00 0.00 0.00 2.07 -0.12 17 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 2.92 -0.11 18 0 285 0
30JUL26 36.00 P 0.00 0.00 0.00 3.80 -0.13 17 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.78 -0.12 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.77 -0.08 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.81 -0.09 27 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.81 -0.09 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.81 -0.09 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.82 -0.08 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.81 -0.09 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.81 -0.07 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 -0.06 20 0 60 0
28AUG26 30.00 P 0.00 0.00 0.00 0.43 -0.08 20 0 72 0
28AUG26 31.00 P 0.72 0.78 0.72 0.74 -0.10 20 35 122 +20
28AUG26 32.00 P 0.00 0.00 0.00 1.16 -0.12 20 0 147 0
28AUG26 33.00 P 0.00 0.00 0.00 1.71 -0.14 20 0 80 0
28AUG26 34.00 P 0.00 0.00 0.00 2.38 -0.15 20 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 3.16 -0.05 21 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.92 -0.13 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.83 -0.13 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.78 -0.31 19 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.97 -0.12 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.00 -0.07 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.99 -0.04 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.97 -0.04 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.95 -0.04 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.93 -0.04 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 -0.04 19 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 -0.07 19 0 364 0
29SEP26 31.00 P 0.00 0.00 0.00 0.86 -0.08 19 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 1.29 -0.09 19 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 1.83 -0.06 19 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 2.42 -0.12 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.16 -0.11 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.97 -0.12 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.86 -0.12 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.80 -0.30 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.98 -0.12 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.00 -0.07 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.01 -0.03 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.97 -0.04 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.95 -0.04 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.94 -0.03 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.92 -0.11 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.91 +0.03 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.90 -0.12 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.03 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 -0.05 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 -0.06 19 0 20 0
30DEC26 30.00 P 0.85 0.85 0.85 0.85 -0.07 19 30 59 +30
30DEC26 31.00 P 0.00 0.00 0.00 1.21 -0.09 19 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 -0.10 19 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 -0.11 19 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 2.74 -0.12 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.42 -0.13 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.18 -0.13 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 -0.13 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.89 -0.31 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.02 -0.13 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.01 -0.13 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.03 -0.10 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.00 -0.09 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.97 -0.09 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.94 -0.09 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.92 -0.11 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.91 -0.08 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.90 -0.12 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 0.08 +0.01 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.54 +0.02 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.79 +0.03 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.09 +0.01 19 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.48 +0.02 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.94 +0.02 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.47 0.00 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.99 -0.01 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.65 -0.02 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.37 -0.04 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.16 -0.05 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.00 -0.20 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.09 -0.09 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.05 -0.10 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.04 -0.09 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.02 -0.07 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.97 -0.09 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.95 -0.08 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.93 -0.13 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.91 -0.13 30 0 0 0
TOTAL PUT 297 14,359 -1,003
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.10
28MAY26 3.90 C 0.00 0.00 0.00 1.21 +0.32 113 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.11 +0.32 104 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.01 +0.32 95 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.91 +0.32 86 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.82 +0.32 92 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.72 +0.30 82 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 +0.28 72 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.52 +0.26 62 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.43 +0.25 60 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 +0.21 55 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 +0.17 53 0 225 0
28MAY26 5.00 C 0.12 0.12 0.12 0.19 +0.13 51 82 363 +2
28MAY26 5.25 C 0.03 0.07 0.03 0.07 +0.05 49 11 490 +9
28MAY26 5.50 C 0.01 0.03 0.01 0.02 +0.01 49 18 378 -6
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 304 0
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 74 4 246 0
28MAY26 6.25 C 0.01 0.01 0.01 0.01 0.00 89 6 503 -6
28MAY26 6.50 C 0.01 0.01 0.01 0.01 0.00 103 10 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 150 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 160 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 170 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 179 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 188 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 205 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 214 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.52 +0.32 108 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.41 +0.31 82 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.31 +0.31 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.21 +0.32 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.11 +0.31 67 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.01 +0.32 62 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.94 +0.35 93 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.83 +0.34 81 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.73 +0.33 76 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.63 +0.33 71 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.54 +0.34 73 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.44 +0.33 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.34 +0.33 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.24 +0.33 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 +0.32 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 +0.31 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 +0.30 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 +0.29 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.27 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.26 46 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 +0.24 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 +0.23 47 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 +0.21 48 0 65 0
29JUN26 4.90 C 0.41 0.41 0.41 0.42 +0.19 46 1 141 0
29JUN26 5.00 C 0.28 0.39 0.28 0.37 +0.18 47 44 270 +2
29JUN26 5.25 C 0.20 0.25 0.20 0.25 +0.13 47 31 153 +30
29JUN26 5.50 C 0.12 0.18 0.12 0.16 +0.09 46 206 374 +86
29JUN26 5.75 C 0.09 0.12 0.09 0.10 +0.06 46 53 633 +43
29JUN26 6.00 C 0.05 0.08 0.05 0.06 +0.03 46 73 426 +29
29JUN26 6.25 C 0.05 0.05 0.05 0.04 +0.02 47 38 363 +38
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 491 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 1,278 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 578 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.28 +0.31 53 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.18 +0.30 49 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.10 +0.30 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.01 +0.29 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.93 +0.27 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.85 +0.25 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.77 +0.23 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.70 +0.23 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.64 +0.22 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.57 +0.20 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.52 +0.19 46 0 4 0
30JUL26 5.00 C 0.36 0.38 0.36 0.48 +0.19 47 100 122 +50
30JUL26 5.25 C 0.00 0.00 0.00 0.36 +0.15 46 0 273 0
30JUL26 5.50 C 0.17 0.17 0.17 0.26 +0.11 45 1 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.19 +0.09 46 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.14 +0.07 46 0 26 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 +0.05 46 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 +0.04 46 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 +0.03 47 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.31 - 49 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 1.23 - 49 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 1.14 +0.26 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.06 +0.25 47 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.98 +0.25 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.91 +0.24 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.84 +0.23 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.77 +0.24 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.71 +0.22 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.65 +0.21 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.61 +0.21 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.56 +0.20 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.43 +0.15 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.34 +0.12 45 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.26 +0.10 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.20 +0.08 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.15 +0.06 45 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.12 +0.06 46 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.09 +0.04 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 +0.04 47 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.44 +0.29 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.35 +0.29 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.27 +0.27 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 +0.25 47 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 +0.25 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 +0.24 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 +0.24 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 +0.23 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 +0.22 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 +0.22 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 +0.21 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 +0.21 46 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 +0.20 46 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 +0.16 44 0 81 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.12 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.12 45 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.09 44 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 +0.08 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.06 44 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 +0.05 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 122 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.03 45 0 7 0
29SEP26 7.50 C 0.08 0.08 0.08 0.06 +0.02 44 10 38 -10
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.03 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.02 45 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.53 +0.27 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.45 +0.26 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.38 +0.26 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.32 +0.27 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.24 +0.25 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 +0.24 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 +0.24 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.23 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 +0.23 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 +0.21 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 +0.21 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.83 +0.21 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 +0.20 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 +0.16 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 +0.15 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.13 43 0 20 0
30DEC26 6.00 C 0.41 0.41 0.41 0.41 +0.12 43 1 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 +0.11 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 +0.09 43 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.07 43 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.06 43 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.06 43 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.05 43 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.04 43 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.04 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.03 43 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.55 +0.27 45 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.48 +0.25 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.42 +0.25 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.35 +0.25 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.29 +0.26 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.22 +0.22 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 +0.23 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 +0.23 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 +0.21 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 +0.21 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.96 +0.20 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 +0.19 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 +0.18 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 +0.15 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 +0.15 43 0 0 0
30MAR27 6.00 C 0.41 0.41 0.41 0.54 +0.13 43 1 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.12 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 +0.11 43 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.10 43 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.09 43 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.08 43 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.07 43 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.07 43 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.06 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.05 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.05 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.03 43 0 44 0
TOTAL CALL 690 12,970 +267
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 98 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 80 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.02 72 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.03 63 0 457 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.06 54 0 411 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.08 54 0 153 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.12 50 0 329 0
28MAY26 4.90 P 0.06 0.06 0.06 0.05 -0.16 49 3 370 0
28MAY26 5.00 P 0.08 0.08 0.08 0.08 -0.20 48 10 429 -10
28MAY26 5.25 P 0.29 0.29 0.20 0.21 -0.26 45 97 258 -32
28MAY26 5.50 P 0.00 0.00 0.00 0.42 -0.30 51 0 171 0
28MAY26 5.75 P 0.00 0.00 0.00 0.65 -0.34 0 0 383 0
28MAY26 6.00 P 1.04 1.04 1.04 0.90 -0.32 0 20 233 0
28MAY26 6.25 P 0.00 0.00 0.00 1.15 -0.33 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.40 -0.33 0 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 1.65 -0.33 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.90 -0.33 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.15 -0.33 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.40 -0.33 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.65 -0.33 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.90 -0.33 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.15 -0.33 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.40 -0.33 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.65 -0.34 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.90 -0.33 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.15 -0.33 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 51 0 212 0
29JUN26 3.90 P 0.02 0.02 0.02 0.01 -0.02 47 8 99 +8
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.04 46 0 230 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.04 48 0 115 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.05 46 0 347 0
29JUN26 4.50 P 0.12 0.12 0.12 0.08 -0.07 46 3 425 +3
29JUN26 4.60 P 0.13 0.13 0.10 0.10 -0.09 45 76 338 0
29JUN26 4.70 P 0.13 0.13 0.13 0.13 -0.10 46 10 121 -10
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.11 45 0 481 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.15 44 0 247 0
29JUN26 5.00 P 0.23 0.24 0.23 0.24 -0.16 45 15 637 +15
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.21 44 0 136 0
29JUN26 5.50 P 0.75 0.75 0.75 0.53 -0.26 43 2 326 0
29JUN26 5.75 P 0.74 0.74 0.74 0.75 -0.27 48 10 289 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 -0.30 46 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 -0.30 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 -0.32 51 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 -0.32 51 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.90 -0.34 0 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 -0.33 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 -0.33 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 -0.34 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 -0.33 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 -0.34 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.40 -0.33 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.65 -0.34 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.90 -0.33 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.15 -0.33 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.02 47 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.04 45 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 -0.05 46 0 75 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 -0.07 44 0 11 0
30JUL26 4.40 P 0.00 0.00 0.00 0.11 -0.08 44 0 25 0
30JUL26 4.50 P 0.14 0.14 0.14 0.14 -0.09 44 20 697 +20
30JUL26 4.60 P 0.00 0.00 0.00 0.17 -0.10 44 0 165 0
30JUL26 4.70 P 0.24 0.24 0.24 0.21 -0.11 45 20 89 +20
30JUL26 4.80 P 0.00 0.00 0.00 0.24 -0.13 44 0 76 0
30JUL26 4.90 P 0.26 0.29 0.26 0.28 -0.14 44 34 55 +33
30JUL26 5.00 P 0.00 0.00 0.00 0.33 -0.16 44 0 365 0
30JUL26 5.25 P 0.00 0.00 0.00 0.46 -0.21 43 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.62 -0.21 44 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.82 -0.22 46 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.02 -0.26 47 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.24 -0.27 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.46 -0.28 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.69 -0.29 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.92 -0.32 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.16 -0.32 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.40 -0.33 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.65 -0.34 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.90 -0.33 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.15 -0.34 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 - 46 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.08 - 45 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.10 -0.05 45 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 -0.06 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 -0.07 45 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.21 -0.08 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 -0.09 45 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 -0.12 44 0 0 0
28AUG26 4.80 P 0.32 0.32 0.31 0.31 -0.13 44 27 27 +27
28AUG26 4.90 P 0.36 0.36 0.36 0.35 -0.14 44 20 20 +20
28AUG26 5.00 P 0.00 0.00 0.00 0.40 -0.15 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.54 -0.19 44 0 12 0
28AUG26 5.50 P 0.00 0.00 0.00 0.70 -0.19 45 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.87 -0.23 44 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.07 -0.23 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.28 -0.25 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 -0.27 47 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.71 -0.29 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.94 -0.30 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.17 -0.31 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.41 -0.32 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.65 -0.34 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.90 -0.33 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.15 -0.34 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.03 45 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.05 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 64 0
29SEP26 4.10 P 0.13 0.13 0.13 0.14 -0.05 45 1 45 +1
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.07 44 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.07 45 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.08 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.10 44 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.11 44 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 -0.12 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.11 45 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 -0.14 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 -0.14 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 -0.17 44 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 -0.18 44 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 -0.22 44 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 -0.22 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 -0.24 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 -0.25 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 -0.27 45 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.27 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 -0.28 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 -0.30 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 -0.32 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.91 -0.32 46 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 -0.33 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.40 -0.33 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.65 -0.34 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.91 -0.32 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.16 -0.32 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.04 44 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.05 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.06 43 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.06 44 0 4 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.07 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.08 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.09 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.10 43 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.11 42 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.11 42 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.12 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.12 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 -0.13 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.17 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 -0.17 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 -0.19 43 0 45 0
30DEC26 6.00 P 1.22 1.22 1.22 1.22 -0.21 42 3 21 +3
30DEC26 6.25 P 0.00 0.00 0.00 1.42 -0.22 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 -0.21 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 -0.23 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 -0.27 42 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 -0.27 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 -0.27 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.71 -0.28 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 -0.29 44 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.17 -0.32 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.40 -0.33 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.66 -0.33 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.91 -0.32 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 -0.32 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 -0.07 42 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 -0.07 43 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 -0.07 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 -0.08 42 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 -0.08 42 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 -0.09 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 -0.11 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 -0.10 42 0 1 0
30MAR27 4.80 P 0.60 0.60 0.60 0.58 -0.11 42 40 41 +40
30MAR27 4.90 P 0.00 0.00 0.00 0.62 -0.12 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 -0.13 42 0 76 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 -0.14 42 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.97 -0.16 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.14 -0.17 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.31 -0.20 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 -0.20 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.69 -0.21 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 -0.22 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.10 -0.23 43 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.31 -0.24 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 -0.24 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.75 -0.25 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.98 -0.26 43 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.21 -0.28 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.45 -0.28 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.68 -0.31 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.92 -0.31 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.16 -0.32 43 0 0 0
TOTAL PUT 419 14,342 +138
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$ 48.00
28MAY26 36.00 C 0.00 0.00 0.00 12.02 -0.10 83 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.03 -0.09 86 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.03 -0.09 77 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.02 -0.10 59 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.02 -0.10 52 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.02 -0.10 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.02 -0.10 38 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.02 -0.11 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.03 -0.13 32 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 3.07 -0.15 32 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 2.17 -0.19 32 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 1.40 -0.23 32 0 97 0
28MAY26 48.00 C 0.64 0.99 0.64 0.77 -0.24 30 9 121 0
28MAY26 49.00 C 0.40 0.40 0.40 0.39 -0.19 31 5 41 +5
28MAY26 50.00 C 0.15 0.15 0.15 0.17 -0.14 31 2 161 0
28MAY26 52.50 C 0.03 0.03 0.03 0.02 -0.03 35 1 121 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.06 -0.10 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.06 -0.11 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.07 -0.10 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.07 -0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.07 -0.10 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.08 -0.10 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.08 -0.10 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.00 -0.18 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.00 -0.19 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.01 -0.18 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.03 -0.16 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.09 -0.11 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.04 -0.16 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.04 -0.08 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.13 -0.01 38 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.16 -0.01 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.08 -0.13 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.19 -0.12 33 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.25 -0.14 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.35 -0.14 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.49 -0.15 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.67 -0.17 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.93 -0.17 33 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 3.25 -0.17 33 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.61 -0.19 32 0 126 0
29JUN26 48.00 C 2.05 2.31 2.05 2.10 -0.17 32 45 164 +43
29JUN26 49.00 C 1.83 1.83 1.83 1.63 -0.17 32 15 179 0
29JUN26 50.00 C 0.00 0.00 0.00 1.29 -0.13 33 0 381 0
29JUN26 52.50 C 0.61 0.65 0.61 0.64 -0.13 33 2 106 +1
29JUN26 55.00 C 0.34 0.34 0.34 0.29 -0.08 33 20 175 +20
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 175 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 362 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.22 +0.03 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.25 -0.08 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.29 -0.09 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.34 -0.09 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.31 -0.13 35 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.41 -0.14 35 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.55 -0.15 35 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.74 -0.15 35 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.97 -0.17 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.27 -0.16 35 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 3.69 -0.15 36 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.10 -0.21 35 0 165 0
30JUL26 48.00 C 2.61 2.61 2.61 2.61 -0.17 36 6 149 -6
30JUL26 49.00 C 2.25 2.25 2.17 2.17 -0.16 36 22 50 -18
30JUL26 50.00 C 0.00 0.00 0.00 1.78 -0.16 36 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 1.04 -0.12 35 0 178 0
30JUL26 55.00 C 0.67 0.67 0.67 0.57 -0.10 35 9 187 0
30JUL26 57.50 C 0.00 0.00 0.00 0.31 -0.06 35 0 74 0
30JUL26 60.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.34 -0.10 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.39 -0.13 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.52 -0.14 36 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.70 -0.14 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.93 -0.15 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.20 -0.15 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.55 -0.15 36 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.00 +0.02 36 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.44 -0.18 36 0 45 0
28AUG26 48.00 C 0.00 0.00 0.00 2.98 -0.17 36 0 45 0
28AUG26 49.00 C 2.54 2.54 2.54 2.54 -0.17 36 1 53 +1
28AUG26 50.00 C 2.19 2.19 2.19 2.18 -0.15 36 1 39 0
28AUG26 52.50 C 0.00 0.00 0.00 1.43 -0.13 36 0 15 0
28AUG26 55.00 C 1.09 1.09 1.05 0.91 -0.11 36 17 30 0
28AUG26 57.50 C 0.00 0.00 0.00 0.57 -0.08 36 0 56 0
28AUG26 60.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 10 0
28AUG26 62.50 C 0.00 0.00 0.00 0.22 -0.04 36 0 18 0
28AUG26 65.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.13 -0.10 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.17 -0.08 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.19 -0.12 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.23 -0.10 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.29 -0.10 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.29 -0.20 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.39 -0.28 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.53 -0.13 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.70 -0.15 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.93 -0.13 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.21 -0.15 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.54 -0.14 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.93 -0.14 37 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.29 -0.22 36 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 3.95 -0.12 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.49 -0.13 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.09 -0.12 37 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 2.70 -0.13 37 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 1.94 -0.11 37 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 1.38 -0.09 37 0 328 0
29SEP26 57.50 C 0.00 0.00 0.00 0.97 -0.07 37 0 1,029 0
29SEP26 60.00 C 0.00 0.00 0.00 0.67 -0.06 37 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 -0.05 37 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.05 37 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.32 -0.11 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.45 -0.12 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.59 -0.13 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.81 -0.12 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.05 -0.13 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.34 -0.13 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.69 -0.13 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.07 -0.13 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.51 -0.13 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.99 -0.13 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.49 -0.13 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.06 -0.13 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.63 -0.13 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.25 -0.12 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.90 -0.12 37 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.13 -0.10 37 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.48 -0.10 37 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 1.95 -0.10 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.55 -0.08 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 -0.06 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.94 -0.06 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.74 -0.05 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.54 -0.09 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.75 -0.22 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.01 -0.19 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.26 -0.22 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.58 -0.22 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.94 -0.18 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.36 -0.32 35 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.02 -0.11 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.52 -0.12 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.03 -0.12 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.47 -0.06 36 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.97 -0.11 36 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.59 -0.10 36 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.24 -0.08 36 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.06 +0.10 37 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.13 -0.07 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.51 -0.05 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.97 -0.06 37 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.47 -0.11 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.08 -0.08 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.66 -0.06 37 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.38 -0.06 37 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.17 -0.05 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.94 -0.05 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.77 -0.03 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.64 -0.03 37 0 0 0
TOTAL CALL 155 9,920 +46
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAY26 40.00 P 0.04 0.04 0.04 0.01 0.00 60 1 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 66 0
28MAY26 45.00 P 0.15 0.15 0.15 0.05 -0.05 32 4 160 +4
28MAY26 46.00 P 0.00 0.00 0.00 0.15 -0.10 32 0 188 0
28MAY26 47.00 P 0.00 0.00 0.00 0.39 -0.12 32 0 128 0
28MAY26 48.00 P 1.02 1.05 0.80 0.75 -0.17 31 26 93 -16
28MAY26 49.00 P 0.00 0.00 0.00 1.38 -0.09 31 0 171 0
28MAY26 50.00 P 0.00 0.00 0.00 2.16 -0.04 32 0 225 0
28MAY26 52.50 P 4.60 4.60 4.58 4.50 +0.07 0 21 115 -21
28MAY26 55.00 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.65 +0.10 91 0 26 0
28MAY26 60.00 P 0.00 0.00 0.00 12.15 +0.10 108 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 14.66 +0.05 124 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.16 +0.12 138 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.66 +0.11 151 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.11 +0.07 155 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.66 +0.07 177 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.15 +0.12 186 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.61 +0.02 188 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.16 +0.07 209 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.65 +0.13 217 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.15 +0.06 227 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.65 +0.11 236 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 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 76 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 33 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 50 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 -0.04 33 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.38 -0.05 33 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.57 -0.06 33 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.83 -0.07 33 0 100 0
29JUN26 46.00 P 1.30 1.30 1.30 1.16 -0.07 33 10 145 0
29JUN26 47.00 P 1.68 1.72 1.68 1.54 -0.09 33 11 152 0
29JUN26 48.00 P 2.10 2.10 1.98 2.00 -0.08 33 25 194 0
29JUN26 49.00 P 2.72 2.72 2.72 2.62 -0.03 34 6 134 +6
29JUN26 50.00 P 0.00 0.00 0.00 3.17 -0.06 33 0 288 0
29JUN26 52.50 P 0.00 0.00 0.00 5.02 -0.01 33 0 47 0
29JUN26 55.00 P 0.00 0.00 0.00 7.19 +0.04 33 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 9.65 +0.10 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 12.15 +0.10 46 0 100 -123
29JUN26 62.50 P 0.00 0.00 0.00 14.66 +0.05 53 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 17.16 +0.08 59 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.66 +0.08 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.11 +0.03 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.66 +0.07 75 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.15 +0.12 79 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.61 +0.02 81 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.16 +0.07 89 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.65 +0.04 92 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.15 +0.06 96 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.73 +0.18 106 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.35 -0.04 35 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
30JUL26 40.00 P 0.77 0.77 0.77 0.69 -0.06 35 1 45 +1
30JUL26 41.00 P 0.00 0.00 0.00 0.93 -0.05 35 0 1 0
30JUL26 42.00 P 1.30 1.30 1.30 1.20 -0.05 35 3 25 +3
30JUL26 43.00 P 0.00 0.00 0.00 1.52 -0.06 35 0 199 0
30JUL26 44.00 P 1.94 1.94 1.94 1.94 -0.02 35 2 230 0
30JUL26 45.00 P 2.48 2.48 2.38 2.36 -0.03 35 18 277 +9
30JUL26 46.00 P 2.89 2.89 2.89 2.86 -0.03 35 14 92 +9
30JUL26 47.00 P 3.52 3.52 3.44 3.38 -0.06 34 30 209 +6
30JUL26 48.00 P 4.05 4.12 3.88 3.99 -0.06 34 46 214 0
30JUL26 49.00 P 0.00 0.00 0.00 4.67 -0.04 34 0 386 0
30JUL26 50.00 P 0.00 0.00 0.00 5.43 -0.21 35 0 156 0
30JUL26 52.50 P 7.50 7.61 7.27 7.40 -0.01 35 79 112 +79
30JUL26 55.00 P 9.55 9.55 9.55 9.60 +0.08 36 10 10 +10
30JUL26 57.50 P 0.00 0.00 0.00 11.83 -0.03 34 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.20 +0.05 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.62 +0.06 30 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.07 +0.07 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.53 +0.08 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.99 +0.08 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.50 -0.05 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.98 -0.05 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.84 -0.05 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.06 -0.06 36 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.32 -0.12 35 0 27 0
28AUG26 42.00 P 0.00 0.00 0.00 1.64 -0.06 35 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 1.99 -0.05 35 0 43 0
28AUG26 44.00 P 2.45 2.45 2.45 2.43 -0.03 35 1 80 0
28AUG26 45.00 P 2.92 2.92 2.92 2.89 -0.02 35 2 79 0
28AUG26 46.00 P 3.46 3.46 3.35 3.39 -0.02 35 21 38 -2
28AUG26 47.00 P 4.03 4.03 4.03 3.91 -0.06 35 10 25 +10
28AUG26 48.00 P 0.00 0.00 0.00 4.53 -0.04 35 0 126 0
28AUG26 49.00 P 0.00 0.00 0.00 5.19 -0.02 35 0 105 0
28AUG26 50.00 P 0.00 0.00 0.00 5.94 -0.22 36 0 105 0
28AUG26 52.50 P 0.00 0.00 0.00 7.82 -0.01 36 0 67 0
28AUG26 55.00 P 0.00 0.00 0.00 9.83 -0.02 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.18 +0.17 38 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 14.48 +0.19 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.71 +0.02 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.12 -0.01 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.68 +0.19 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.18 +0.17 43 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.65 +0.10 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.98 -0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 -0.02 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.59 -0.04 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.03 36 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.94 -0.03 36 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 1.19 -0.04 36 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 -0.05 36 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 1.76 -0.03 36 0 19 0
29SEP26 42.00 P 2.18 2.18 2.18 2.10 -0.03 36 10 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.49 -0.06 36 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.92 -0.04 36 0 268 0
29SEP26 45.00 P 0.00 0.00 0.00 3.38 -0.05 36 0 284 0
29SEP26 46.00 P 0.00 0.00 0.00 3.89 -0.06 36 0 156 0
29SEP26 47.00 P 4.50 4.50 4.41 4.45 -0.05 35 3 864 -2
29SEP26 48.00 P 0.00 0.00 0.00 5.05 -0.04 36 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.70 -0.04 36 0 169 0
29SEP26 50.00 P 0.00 0.00 0.00 6.65 +0.22 38 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 8.29 -0.20 37 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 10.30 +0.04 37 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 12.35 -0.04 36 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.62 +0.03 37 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.99 +0.11 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.35 +0.12 38 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.68 +0.07 35 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.18 +0.15 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.68 +0.13 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.14 +0.11 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.54 +0.15 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.00 +0.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.48 +0.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.94 +0.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.45 +0.04 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.23 -0.02 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.48 -0.03 37 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.75 -0.03 37 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.07 -0.03 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.41 -0.03 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 -0.03 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.19 -0.03 37 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.61 -0.03 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.09 -0.03 37 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.59 -0.03 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.11 -0.03 37 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.69 -0.02 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.26 -0.03 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.89 -0.01 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.54 -0.01 37 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.26 -0.01 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.12 +0.01 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.11 +0.02 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.22 +0.03 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.41 +0.05 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.66 +0.06 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.98 +0.06 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.35 +0.07 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.74 +0.07 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.17 +0.08 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.62 +0.09 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.08 +0.09 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.55 +0.09 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.03 +0.09 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.52 +0.10 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.82 -0.02 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 2.10 -0.01 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 -0.02 37 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.84 -0.04 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 -0.01 37 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 3.63 0.00 37 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.05 -0.01 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.46 -0.07 37 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 4.95 -0.07 37 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 5.49 -0.04 37 0 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 6.02 -0.06 37 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.63 -0.05 37 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.31 +0.02 38 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.82 -0.04 37 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.47 -0.04 37 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.19 -0.02 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.04 -0.01 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.98 -0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.13 +0.08 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.22 +0.13 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.40 +0.15 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.61 +0.15 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.85 +0.14 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.15 +0.15 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.50 +0.18 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.85 +0.04 39 0 0 0
TOTAL PUT 354 11,046 -27
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$ 42.60
28MAY26 32.00 C 0.00 0.00 0.00 10.61 +0.25 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.61 +0.25 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.61 +0.27 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.61 +0.25 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.62 +0.26 51 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.62 +0.26 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.62 +0.26 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.62 +0.25 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.64 +0.22 27 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 1.71 +0.15 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.94 +0.03 26 0 23 0
28MAY26 43.00 C 0.63 0.63 0.44 0.42 -0.01 27 56 126 -11
28MAY26 44.00 C 0.26 0.26 0.13 0.15 -0.02 27 42 93 -30
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 163 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 248 0
28MAY26 48.00 C 0.03 0.03 0.03 0.01 0.00 41 3 203 -3
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 191 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.68 +0.28 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.68 +0.27 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.68 +0.33 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.69 +0.33 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.69 +0.20 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.71 +0.20 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.71 +0.25 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.74 +0.25 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.79 +0.24 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.88 +0.23 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.02 +0.21 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.23 +0.19 28 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.52 +0.15 28 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.96 +0.12 29 0 102 0
29JUN26 43.00 C 1.46 1.53 1.46 1.46 +0.11 29 21 82 +17
29JUN26 44.00 C 0.00 0.00 0.00 1.04 +0.08 28 0 92 0
29JUN26 45.00 C 0.75 0.75 0.72 0.73 +0.06 28 9 138 0
29JUN26 46.00 C 0.56 0.56 0.56 0.49 +0.04 28 15 102 -15
29JUN26 47.00 C 0.35 0.39 0.35 0.32 +0.03 28 30 129 0
29JUN26 48.00 C 0.25 0.25 0.25 0.20 +0.02 28 1 157 -1
29JUN26 49.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 192 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 318 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 28 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 33.00 C 0.00 0.00 0.00 9.85 - 34 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 8.89 +0.13 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.90 +0.21 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.99 +0.19 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.11 +0.16 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.28 +0.13 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.51 +0.11 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.81 +0.09 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.24 +0.11 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.66 +0.07 30 0 21 0
30JUL26 43.00 C 2.23 2.23 2.23 2.15 +0.04 30 10 46 +10
30JUL26 44.00 C 0.00 0.00 0.00 1.73 +0.04 30 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 1.36 0.00 30 0 41 0
30JUL26 46.00 C 0.00 0.00 0.00 1.06 -0.01 30 0 90 0
30JUL26 47.00 C 0.00 0.00 0.00 0.81 -0.03 30 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.62 -0.03 30 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 54 0
30JUL26 55.00 C 0.13 0.13 0.13 0.07 -0.01 30 5 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 30 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 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.05 - 34 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 9.13 +0.17 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.17 +0.21 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.32 +0.20 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.51 +0.18 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.75 +0.17 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.04 +0.15 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.38 +0.13 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.84 +0.11 32 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.29 +0.07 32 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.80 +0.06 32 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.38 +0.10 32 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 2.00 +0.06 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.66 +0.05 32 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.37 +0.04 32 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.12 +0.03 32 0 30 0
28AUG26 49.00 C 0.00 0.00 0.00 0.92 +0.03 32 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.74 +0.02 32 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.23 0.00 31 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 32 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 11.19 +0.19 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.29 +0.19 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.40 +0.17 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.55 +0.16 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.64 +0.20 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.87 +0.19 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.15 +0.18 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.47 +0.17 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.84 +0.15 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.26 +0.14 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.80 +0.09 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.31 +0.08 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.87 +0.08 32 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 2.48 +0.08 32 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.13 +0.07 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 +0.07 32 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.56 +0.07 32 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 +0.06 32 0 15 0
29SEP26 50.00 C 1.20 1.20 1.20 1.11 +0.05 32 15 21 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.71 +0.03 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 0.00 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 0.00 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.82 +0.22 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.98 +0.21 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.17 +0.21 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.39 +0.19 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.64 +0.14 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.77 +0.16 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.10 +0.14 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.48 +0.14 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.89 +0.12 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.35 +0.11 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.84 +0.01 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.49 +0.14 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.04 +0.14 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.63 +0.11 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.26 +0.08 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.91 +0.05 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.60 +0.08 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.32 +0.05 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.06 +0.04 32 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.52 +0.02 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 +0.02 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 0.00 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.17 -0.04 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.68 +0.25 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.91 +0.23 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.19 +0.23 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.49 +0.22 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.81 +0.14 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.18 +0.14 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.37 +0.15 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.81 +0.13 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.29 +0.13 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.80 +0.01 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.49 +0.11 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.05 +0.11 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.63 +0.15 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.25 +0.11 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.86 +0.06 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.53 +0.05 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.23 +0.05 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.96 +0.06 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.34 +0.07 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.79 +0.04 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.45 +0.03 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 +0.03 32 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 +0.01 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.66 +0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
TOTAL CALL 207 7,309 -35
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 181 0
28MAY26 41.00 P 0.10 0.10 0.10 0.10 -0.10 27 2 94 0
28MAY26 42.00 P 0.35 0.35 0.27 0.31 -0.22 26 13 179 -5
28MAY26 43.00 P 0.82 0.82 0.67 0.78 -0.28 25 18 96 +4
28MAY26 44.00 P 1.62 1.62 1.62 1.53 -0.28 27 1 260 0
28MAY26 45.00 P 2.30 2.30 2.30 2.42 -0.28 25 2 232 -2
28MAY26 46.00 P 0.00 0.00 0.00 3.40 -0.26 0 0 167 0
28MAY26 47.00 P 0.00 0.00 0.00 4.40 -0.26 0 0 506 0
28MAY26 48.00 P 5.61 5.61 5.61 5.40 -0.26 0 1 160 0
28MAY26 49.00 P 6.50 6.50 6.50 6.40 -0.26 0 2 82 0
28MAY26 50.00 P 0.00 0.00 0.00 7.40 -0.36 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.90 -0.33 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.40 -0.30 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.90 -0.29 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.40 -0.27 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.90 -0.39 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.40 -0.26 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.92 -0.31 152 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.40 -0.37 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.90 -0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 63 0
29JUN26 37.00 P 0.14 0.14 0.14 0.09 -0.02 28 30 67 +22
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 212 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.06 28 0 97 0
29JUN26 40.00 P 0.00 0.00 0.00 0.54 -0.06 28 0 135 0
29JUN26 41.00 P 0.00 0.00 0.00 0.81 -0.08 28 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 1.19 -0.11 27 0 134 0
29JUN26 43.00 P 0.00 0.00 0.00 1.67 -0.24 27 0 136 0
29JUN26 44.00 P 2.17 2.17 2.17 2.31 -0.18 28 2 172 +2
29JUN26 45.00 P 0.00 0.00 0.00 3.00 -0.20 28 0 83 0
29JUN26 46.00 P 0.00 0.00 0.00 3.78 -0.22 28 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.62 -0.23 28 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.51 -0.25 28 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.45 -0.25 28 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 7.41 -0.35 27 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 9.90 -0.33 0 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.40 -0.30 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.90 -0.33 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.40 -0.27 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.90 -0.39 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.40 -0.27 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.92 -0.31 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.40 -0.37 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.90 -0.37 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.40 -0.32 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.90 -0.26 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30JUL26 35.00 P 0.20 0.20 0.20 0.13 -0.05 29 9 30 +9
30JUL26 36.00 P 0.00 0.00 0.00 0.22 -0.07 30 0 38 0
30JUL26 37.00 P 0.38 0.38 0.38 0.34 -0.09 29 15 15 +15
30JUL26 38.00 P 0.00 0.00 0.00 0.52 -0.11 30 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.74 -0.11 29 0 2 0
30JUL26 40.00 P 0.00 0.00 0.00 1.00 -0.15 29 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.36 -0.17 29 0 30 0
30JUL26 42.00 P 1.74 1.74 1.74 1.77 -0.21 29 15 52 +2
30JUL26 43.00 P 2.40 2.40 2.40 2.27 -0.27 29 15 42 0
30JUL26 44.00 P 2.83 2.83 2.83 2.85 -0.25 29 15 72 0
30JUL26 45.00 P 0.00 0.00 0.00 3.53 -0.28 29 0 213 0
30JUL26 46.00 P 0.00 0.00 0.00 4.24 -0.28 29 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.01 -0.28 29 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.83 -0.28 29 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.68 -0.29 29 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.58 -0.28 29 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.93 -0.30 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.41 -0.31 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.90 -0.33 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.40 -0.27 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.90 -0.39 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.40 -0.31 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.92 -0.31 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.40 -0.37 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.15 - 31 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.49 -0.06 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.68 -0.06 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.91 -0.04 32 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 1.17 -0.08 31 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.49 -0.10 31 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.89 -0.17 31 0 38 0
28AUG26 42.00 P 2.42 2.42 2.29 2.32 -0.21 31 21 36 +6
28AUG26 43.00 P 0.00 0.00 0.00 2.83 -0.15 31 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.38 -0.19 31 0 29 0
28AUG26 45.00 P 0.00 0.00 0.00 4.01 -0.26 31 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.75 -0.21 31 0 42 0
28AUG26 47.00 P 0.00 0.00 0.00 5.46 -0.22 31 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.23 -0.23 31 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.03 -0.24 31 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.87 -0.24 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.09 -0.21 31 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.44 -0.28 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.91 -0.32 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.46 -0.27 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.90 -0.39 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.40 -0.38 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.92 -0.35 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.40 -0.04 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.55 -0.04 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.74 -0.05 32 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.22 -0.11 32 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.56 -0.09 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.88 -0.11 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.27 -0.12 31 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.73 -0.11 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.23 -0.10 31 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.80 -0.16 31 0 840 0
29SEP26 45.00 P 4.45 4.45 4.45 4.41 -0.18 31 3 828 +3
29SEP26 46.00 P 0.00 0.00 0.00 5.11 -0.19 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.82 -0.19 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.55 -0.21 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.33 -0.21 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.13 -0.21 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.28 -0.19 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.52 -0.28 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.93 -0.30 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.46 -0.27 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.90 -0.39 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.40 -0.38 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.92 -0.35 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.40 -0.37 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.90 -0.37 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.40 -0.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.90 -0.31 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.53 -0.05 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 -0.06 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.85 -0.07 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.06 -0.08 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 -0.09 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.64 -0.10 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.95 -0.12 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.28 -0.13 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.66 -0.15 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.09 -0.16 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.56 -0.17 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.07 -0.17 31 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.62 -0.19 31 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.21 -0.21 31 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.85 -0.20 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.52 -0.22 31 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.28 -0.17 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.01 -0.18 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.77 -0.17 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.76 -0.18 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.88 -0.22 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.10 -0.25 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.46 -0.27 30 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.91 -0.38 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.40 -0.38 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.92 -0.35 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.40 -0.37 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.90 -0.37 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.88 -0.05 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.08 -0.09 32 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.32 -0.07 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.58 -0.07 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.91 -0.10 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.21 -0.12 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.55 -0.13 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.90 -0.16 31 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.33 -0.10 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.77 -0.11 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.24 -0.12 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.76 -0.13 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.30 -0.14 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.85 -0.17 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.49 -0.19 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.14 -0.24 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.87 -0.16 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.57 -0.17 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.30 -0.20 31 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.21 -0.17 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.24 -0.22 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.38 -0.26 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.75 -0.18 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.07 -0.22 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.46 -0.32 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.92 -0.35 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.40 -0.37 0 0 0 0
TOTAL PUT 164 9,331 +56
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$ 181.50
28MAY26 147.50 C 0.00 0.00 0.00 34.06 +9.67 0 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 31.56 +9.57 0 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 29.07 +9.44 46 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 26.57 +9.23 41 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 24.07 +8.93 36 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 21.57 +8.51 31 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 19.08 +7.96 33 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 16.61 +7.28 34 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 14.16 +6.39 33 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 11.78 +5.57 33 0 94 0
28MAY26 172.50 C 0.00 0.00 0.00 9.51 +4.53 33 0 179 0
28MAY26 175.00 C 13.00 13.00 8.43 7.41 +3.51 33 30 187 +1
28MAY26 177.50 C 7.45 7.45 6.38 5.54 +2.50 33 15 79 -15
28MAY26 180.00 C 2.83 8.00 2.83 3.84 +1.58 32 87 341 +8
28MAY26 182.50 C 2.00 4.59 2.00 2.61 +0.92 32 215 522 +14
28MAY26 185.00 C 1.24 4.30 1.23 1.68 +0.44 33 367 579 +54
28MAY26 187.50 C 0.90 3.02 0.54 1.02 +0.12 33 527 453 -111
28MAY26 190.00 C 0.40 1.98 0.36 0.59 -0.09 33 556 729 -86
28MAY26 192.50 C 0.30 1.16 0.30 0.34 -0.14 33 152 287 -46
28MAY26 195.00 C 0.25 0.70 0.19 0.17 -0.16 33 275 518 +3
28MAY26 197.50 C 0.18 0.29 0.18 0.08 -0.14 33 61 392 -15
28MAY26 200.00 C 0.15 0.27 0.15 0.04 -0.11 34 241 785 +126
28MAY26 205.00 C 0.13 0.13 0.10 0.01 -0.06 35 28 377 -27
28MAY26 210.00 C 0.10 0.10 0.09 0.01 -0.02 41 10 196 -10
28MAY26 215.00 C 0.07 0.07 0.07 0.01 0.00 47 28 165 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
28MAY26 250.00 C 0.10 0.10 0.10 0.01 0.00 84 15 30 +15
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 140 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 34.17 +9.30 33 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 31.71 +9.03 33 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 29.28 +8.67 33 0 27 0
29JUN26 155.00 C 0.00 0.00 0.00 26.89 +8.27 33 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 24.56 +7.82 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 22.29 +7.29 33 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 20.10 +6.77 33 0 0 0
29JUN26 165.00 C 16.09 18.97 16.09 18.03 +5.89 33 28 36 +2
29JUN26 167.50 C 16.93 16.93 16.93 16.07 +5.45 33 10 35 -10
29JUN26 170.00 C 15.01 15.01 15.01 14.22 +4.93 33 11 61 -8
29JUN26 172.50 C 0.00 0.00 0.00 12.49 +4.40 33 0 142 0
29JUN26 175.00 C 0.00 0.00 0.00 10.61 +3.68 31 0 119 0
29JUN26 177.50 C 0.00 0.00 0.00 9.20 +3.18 32 0 93 0
29JUN26 180.00 C 10.12 10.20 7.85 7.91 +2.76 32 19 223 0
29JUN26 182.50 C 9.52 9.52 6.80 6.79 +2.41 32 2 171 0
29JUN26 185.00 C 6.92 6.92 6.20 5.75 +2.03 32 35 96 +5
29JUN26 187.50 C 0.00 0.00 0.00 4.85 +1.73 32 0 104 0
29JUN26 190.00 C 4.00 6.23 3.80 4.07 +1.40 32 30 308 +21
29JUN26 192.50 C 4.50 5.13 3.25 3.36 +1.15 32 17 254 +3
29JUN26 195.00 C 3.20 4.56 2.75 2.79 +0.95 32 34 145 +12
29JUN26 197.50 C 3.10 3.10 2.27 2.28 +0.76 32 146 181 -14
29JUN26 200.00 C 1.80 2.80 1.80 1.87 +0.62 33 73 279 -4
29JUN26 205.00 C 1.86 2.00 1.22 1.25 +0.42 33 87 403 +63
29JUN26 210.00 C 0.87 1.49 0.80 0.79 +0.25 33 78 803 +25
29JUN26 215.00 C 0.98 0.99 0.96 0.49 +0.16 33 10 593 +9
29JUN26 220.00 C 0.62 0.62 0.48 0.28 +0.07 33 48 507 +48
29JUN26 225.00 C 0.00 0.00 0.00 0.17 +0.04 33 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 135 0
29JUN26 235.00 C 0.30 0.30 0.30 0.05 0.00 33 1 202 +1
29JUN26 240.00 C 0.00 0.00 0.00 0.03 0.00 33 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 34.17 +7.93 25 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 32.33 +8.09 33 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 30.13 +7.73 33 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 27.98 +7.42 33 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 25.93 +7.04 33 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 23.92 +6.70 33 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 22.04 +6.31 33 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 20.19 +5.72 33 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 18.50 +5.46 33 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 16.81 +5.14 33 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 15.31 +4.69 33 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 13.40 +4.03 32 0 239 0
30JUL26 177.50 C 13.00 14.50 12.39 12.15 +3.61 32 100 137 +15
30JUL26 180.00 C 10.03 10.03 10.03 10.86 +3.24 32 15 488 0
30JUL26 182.50 C 11.46 11.46 11.46 9.76 +2.98 32 15 289 -15
30JUL26 185.00 C 10.27 11.29 8.88 8.69 +2.66 33 60 195 0
30JUL26 187.50 C 8.00 9.69 7.92 7.75 +2.42 33 57 130 +10
30JUL26 190.00 C 6.66 7.64 6.54 6.86 +2.12 33 45 118 +30
30JUL26 192.50 C 0.00 0.00 0.00 6.06 +1.90 33 0 84 0
30JUL26 195.00 C 5.15 5.15 5.15 5.35 +1.72 33 15 155 +15
30JUL26 197.50 C 0.00 0.00 0.00 4.90 +1.71 34 0 48 0
30JUL26 200.00 C 3.60 5.50 3.60 4.26 +1.59 34 5 68 +1
30JUL26 205.00 C 3.38 3.38 3.38 3.28 +1.25 34 1 609 0
30JUL26 210.00 C 3.36 3.60 3.36 2.46 +0.94 34 5 37 0
30JUL26 215.00 C 0.00 0.00 0.00 1.81 +0.70 34 0 50 0
30JUL26 220.00 C 0.00 0.00 0.00 1.34 +0.51 34 0 558 0
28AUG26 150.00 C 0.00 0.00 0.00 33.89 - 36 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 31.90 +7.49 36 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 29.91 +7.16 36 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 28.07 +6.98 36 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 26.23 +6.63 36 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 24.49 +6.36 36 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 22.82 +6.09 36 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 21.17 +5.65 36 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 19.69 +5.41 36 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 18.21 +5.20 36 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 16.33 +4.20 34 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 15.09 +3.94 35 0 73 0
28AUG26 180.00 C 14.05 14.05 14.05 13.96 +3.74 35 15 45 +13
28AUG26 182.50 C 0.00 0.00 0.00 12.76 +3.45 35 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 11.83 +3.34 35 0 69 0
28AUG26 187.50 C 12.39 12.39 12.39 10.67 +2.93 35 15 85 +15
28AUG26 190.00 C 11.42 11.42 10.23 9.80 +2.78 35 25 104 +25
28AUG26 192.50 C 9.37 9.37 9.37 8.93 +2.59 35 15 51 +15
28AUG26 195.00 C 9.31 9.31 8.56 8.15 +2.38 35 30 45 +30
28AUG26 197.50 C 7.82 7.82 7.82 7.46 +2.26 35 15 15 +15
28AUG26 200.00 C 7.80 7.80 7.80 6.80 +2.29 35 15 85 +15
28AUG26 205.00 C 6.76 6.76 6.52 5.66 +1.98 36 30 75 +30
28AUG26 210.00 C 0.00 0.00 0.00 4.72 +1.77 36 0 25 0
28AUG26 215.00 C 0.00 0.00 0.00 3.85 +1.50 36 0 75 0
29SEP26 147.50 C 0.00 0.00 0.00 36.46 +6.02 32 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 34.47 +6.68 32 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.37 +6.44 36 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 31.54 +7.05 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.72 +6.76 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.99 +6.87 36 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 26.34 +6.62 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 24.68 +6.35 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 23.18 +6.07 36 0 15 0
29SEP26 170.00 C 23.40 23.40 22.70 21.06 +5.16 34 2 17 +1
29SEP26 172.50 C 0.00 0.00 0.00 19.64 +4.78 34 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 18.38 +4.70 34 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 17.15 +4.48 34 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 15.91 +4.09 34 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 14.84 +3.91 35 0 13 0
29SEP26 185.00 C 12.80 12.80 12.80 13.79 +3.68 35 1 1 0
29SEP26 187.50 C 0.00 0.00 0.00 12.75 +3.43 35 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 11.83 +3.20 35 0 69 0
29SEP26 192.50 C 11.32 11.36 10.89 10.97 +3.03 35 67 114 +67
29SEP26 195.00 C 0.00 0.00 0.00 10.11 +2.79 35 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 9.31 +2.56 35 0 13 0
29SEP26 200.00 C 9.00 9.00 9.00 8.63 +2.63 35 1 7 +1
29SEP26 205.00 C 0.00 0.00 0.00 7.30 +2.31 35 0 7 0
29SEP26 210.00 C 7.30 7.30 7.30 6.24 +2.05 35 1 105 0
29SEP26 215.00 C 0.00 0.00 0.00 5.32 +1.74 36 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 4.47 +1.49 36 0 106 0
29SEP26 225.00 C 0.00 0.00 0.00 3.69 +1.24 36 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 3.09 +1.07 36 0 454 0
29SEP26 235.00 C 0.00 0.00 0.00 2.53 +0.88 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.11 +0.75 36 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 1.71 +0.62 36 0 0 0
29SEP26 250.00 C 2.17 2.17 2.17 1.46 +0.53 36 1 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.14 +0.42 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.95 +0.36 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.75 +0.28 36 0 1 0
29SEP26 270.00 C 0.97 0.97 0.97 0.62 +0.24 36 4 19 0
29SEP26 275.00 C 0.97 0.97 0.97 0.50 +0.19 36 4 6 +4
29SEP26 280.00 C 0.00 0.00 0.00 0.40 +0.16 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.33 +0.13 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.25 +0.09 35 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 39.82 +5.23 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.08 +5.27 33 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 36.36 +5.12 33 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.79 +5.10 33 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 33.21 +5.52 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.61 +6.31 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.10 +6.96 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.66 +6.76 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.22 +6.51 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 26.78 +6.23 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.74 +5.30 34 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.53 +5.15 35 0 20 0
30DEC26 177.50 C 23.57 23.57 23.57 22.33 +4.86 35 15 15 0
30DEC26 180.00 C 0.00 0.00 0.00 21.12 +4.70 35 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 20.08 +4.48 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.06 +4.32 35 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 18.04 +4.13 35 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 17.03 +3.90 35 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 16.12 +3.72 35 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.29 +3.60 35 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.46 +3.42 35 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 13.62 +3.42 35 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 12.15 +3.15 35 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 10.82 +2.57 35 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 9.65 +2.70 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 8.79 +2.61 36 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 7.73 +2.27 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.86 +1.99 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.06 +1.70 36 0 0 0
30DEC26 240.00 C 6.00 6.00 6.00 5.28 +1.55 36 1 15 +1
30DEC26 245.00 C 0.00 0.00 0.00 4.70 +1.42 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.12 +1.25 36 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 3.59 +1.12 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.19 +1.01 36 0 11 0
30DEC26 265.00 C 3.49 3.49 3.46 2.78 +0.88 36 4 7 -3
30DEC26 270.00 C 0.00 0.00 0.00 2.41 +0.78 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.14 +0.71 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 42.98 +6.22 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.42 +5.62 33 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.87 +5.81 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 38.32 +5.73 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.77 +5.57 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.39 +5.30 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.02 +5.56 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.65 +5.10 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 31.28 +5.98 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.02 +5.89 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 28.83 +5.75 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 27.65 +5.56 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 26.47 +5.38 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.29 +5.19 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.26 +5.15 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.27 +4.98 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 22.27 +4.80 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.28 +4.62 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 20.28 +4.44 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 19.43 +4.32 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 18.62 +4.20 35 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 17.80 +3.66 35 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 16.18 +3.22 35 0 36 0
30MAR27 210.00 C 16.10 16.10 14.50 14.78 +3.26 35 20 582 +5
30MAR27 215.00 C 14.56 14.56 14.56 13.49 +3.00 35 15 32 +5
30MAR27 220.00 C 12.30 12.30 12.30 12.57 +3.11 36 2 46 +2
30MAR27 225.00 C 12.15 12.15 12.15 11.48 +2.98 36 1 24 -1
TOTAL CALL 3,853 21,296 +360
28MAY26 147.50 P 0.00 0.00 0.00 0.01 -0.12 58 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.01 -0.21 54 0 45 0
28MAY26 152.50 P 0.00 0.00 0.00 0.01 -0.35 49 0 165 0
28MAY26 155.00 P 0.10 0.10 0.06 0.01 -0.57 45 5 388 -4
28MAY26 157.50 P 0.18 0.18 0.09 0.01 -0.89 41 16 282 -8
28MAY26 160.00 P 0.12 0.12 0.08 0.01 -1.32 37 81 333 -63
28MAY26 162.50 P 0.14 0.17 0.11 0.02 -1.88 35 86 335 -51
28MAY26 165.00 P 0.33 0.33 0.11 0.04 -2.56 34 118 365 -65
28MAY26 167.50 P 0.49 0.49 0.10 0.09 -3.32 33 105 388 -49
28MAY26 170.00 P 0.58 0.71 0.13 0.22 -4.20 34 61 490 -20
28MAY26 172.50 P 1.73 1.73 0.18 0.45 -5.34 33 138 410 +6
28MAY26 175.00 P 2.64 2.64 0.32 0.86 -6.36 33 124 389 +42
28MAY26 177.50 P 2.20 2.20 0.67 1.52 -7.26 34 118 195 +14
28MAY26 180.00 P 3.90 3.90 0.92 2.45 -8.09 34 293 458 +68
28MAY26 182.50 P 2.15 3.47 1.54 3.73 -8.73 34 162 343 +17
28MAY26 185.00 P 2.35 2.44 2.33 5.16 -9.35 33 37 229 0
28MAY26 187.50 P 3.54 4.31 3.54 6.99 -9.67 33 44 326 +33
28MAY26 190.00 P 6.60 8.05 4.90 9.04 -9.85 33 25 103 0
28MAY26 192.50 P 0.00 0.00 0.00 11.27 -9.92 33 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 13.62 -9.93 33 0 108 0
28MAY26 197.50 P 12.59 12.59 12.59 16.04 -9.91 33 15 182 -15
28MAY26 200.00 P 0.00 0.00 0.00 18.51 -9.88 34 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 23.50 -9.82 0 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 28.50 -9.80 0 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 33.94 -9.36 83 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 38.94 -9.42 91 0 21 0
28MAY26 225.00 P 0.00 0.00 0.00 43.95 -9.35 100 0 0 -83
28MAY26 230.00 P 0.00 0.00 0.00 48.94 -9.36 107 0 0 -15
28MAY26 235.00 P 0.00 0.00 0.00 53.94 -9.36 115 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.94 -9.36 123 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.94 -9.36 130 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.94 -9.36 137 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.94 -9.36 144 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.94 -9.36 150 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.94 -9.36 156 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.94 -9.36 162 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.94 -9.36 169 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.94 -9.36 174 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.94 -9.36 180 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.94 -9.36 186 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 113.94 -9.36 192 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 118.94 -9.36 197 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 128.93 -9.37 207 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 138.93 -9.37 217 0 0 0
29JUN26 147.50 P 0.34 0.34 0.34 0.19 -1.04 33 1 129 0
29JUN26 150.00 P 0.50 0.50 0.50 0.29 -1.23 33 3 245 -1
29JUN26 152.50 P 0.63 0.71 0.60 0.44 -1.61 33 13 204 +10
29JUN26 155.00 P 0.80 0.92 0.52 0.62 -1.92 33 137 274 +98
29JUN26 157.50 P 1.22 1.22 0.62 0.87 -2.40 33 127 251 +108
29JUN26 160.00 P 1.40 1.40 0.95 1.20 -2.76 33 98 253 +65
29JUN26 162.50 P 2.50 2.50 0.98 1.59 -3.22 33 85 181 +30
29JUN26 165.00 P 2.25 2.25 1.70 2.05 -3.68 33 25 83 -5
29JUN26 167.50 P 2.84 2.84 1.82 2.70 -4.17 33 157 446 +127
29JUN26 170.00 P 3.35 3.50 2.00 3.41 -4.59 33 132 2,003 0
29JUN26 172.50 P 3.41 3.53 2.80 4.23 -5.07 33 48 268 +48
29JUN26 175.00 P 5.20 5.20 3.45 5.22 -5.52 33 32 934 +1
29JUN26 177.50 P 4.35 6.07 4.25 6.31 -5.96 34 78 177 -22
29JUN26 180.00 P 8.84 8.84 5.20 7.53 -6.19 34 36 1,269 -8
29JUN26 182.50 P 0.00 0.00 0.00 8.92 -6.90 34 0 228 0
29JUN26 185.00 P 10.00 10.00 10.00 10.40 -7.25 34 1 241 0
29JUN26 187.50 P 10.50 10.50 10.50 11.68 -7.91 33 1 125 0
29JUN26 190.00 P 13.18 13.18 13.18 13.38 -8.21 33 1 84 0
29JUN26 192.50 P 0.00 0.00 0.00 15.15 -8.52 33 0 56 0
29JUN26 195.00 P 0.00 0.00 0.00 17.07 -8.74 33 0 40 0
29JUN26 197.50 P 18.12 18.12 18.12 19.06 -8.95 33 5 140 +5
29JUN26 200.00 P 0.00 0.00 0.00 21.13 -9.13 33 0 198 0
29JUN26 205.00 P 24.52 24.52 24.52 25.47 -9.41 33 4 71 +3
29JUN26 210.00 P 0.00 0.00 0.00 30.04 -9.22 33 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 35.30 -8.81 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.13 -8.97 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 45.04 -8.90 44 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 50.22 -8.71 49 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 54.96 -8.95 49 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 59.96 -8.92 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 64.94 -8.93 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.90 -8.95 57 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 74.93 -8.92 61 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.92 -8.97 63 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 84.88 -8.96 65 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 89.87 -9.01 68 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 94.86 -9.08 70 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 99.87 -9.00 73 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.86 -9.00 75 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 109.86 -9.00 77 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 114.86 -8.95 79 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 119.90 -8.65 83 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 129.83 -8.66 86 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 139.88 -8.60 91 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 0.89 -1.59 33 0 34 0
30JUL26 150.00 P 0.00 0.00 0.00 1.14 -1.80 33 0 5 0
30JUL26 152.50 P 2.04 2.04 2.04 1.46 -2.05 33 15 79 +15
30JUL26 155.00 P 0.00 0.00 0.00 1.88 -2.35 34 0 32 0
30JUL26 157.50 P 2.29 2.29 2.29 2.35 -2.63 34 1 844 0
30JUL26 160.00 P 2.20 2.20 2.20 2.85 -2.91 34 4 197 +4
30JUL26 162.50 P 3.86 3.86 3.86 3.49 -3.24 34 15 266 +15
30JUL26 165.00 P 4.54 4.54 4.12 4.15 -3.61 34 20 303 +20
30JUL26 167.50 P 5.36 5.36 3.61 4.97 -3.93 34 16 157 0
30JUL26 170.00 P 5.73 5.73 5.73 5.81 -4.31 34 2 137 0
30JUL26 172.50 P 4.92 5.08 4.92 6.83 -4.67 34 10 106 +8
30JUL26 175.00 P 8.00 8.32 5.68 7.86 -4.96 34 40 87 -7
30JUL26 177.50 P 8.15 8.15 8.15 9.07 -5.31 34 15 95 -15
30JUL26 180.00 P 11.00 11.64 9.33 10.30 -5.49 34 89 157 +44
30JUL26 182.50 P 11.65 11.68 10.99 11.71 -6.06 35 150 280 +141
30JUL26 185.00 P 10.08 10.46 9.92 13.15 -6.40 35 100 253 +100
30JUL26 187.50 P 0.00 0.00 0.00 14.72 -6.61 35 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 15.88 -7.36 33 0 14 0
30JUL26 192.50 P 0.00 0.00 0.00 17.56 -7.63 33 0 16 0
30JUL26 195.00 P 0.00 0.00 0.00 19.33 -7.86 33 0 2 0
30JUL26 197.50 P 0.00 0.00 0.00 21.14 -8.13 33 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 23.07 -8.29 33 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 27.07 -8.14 33 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.28 -7.98 33 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 36.41 -7.76 37 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 40.88 -8.22 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 2.49 - 36 0 0 -
28AUG26 152.50 P 3.71 3.71 2.75 2.98 -2.39 36 45 45 +25
28AUG26 155.00 P 4.50 4.50 4.50 3.59 -2.61 36 2 15 -2
28AUG26 157.50 P 4.08 4.08 4.08 4.25 -2.78 36 15 30 +15
28AUG26 160.00 P 0.00 0.00 0.00 4.92 -3.08 36 0 1 0
28AUG26 162.50 P 0.00 0.00 0.00 5.69 -3.32 36 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 6.53 -3.56 36 0 105 0
28AUG26 167.50 P 0.00 0.00 0.00 7.40 -3.88 36 0 75 0
28AUG26 170.00 P 6.70 6.70 6.70 8.44 -4.11 37 2 78 +2
28AUG26 172.50 P 8.40 8.40 7.99 9.48 -4.41 37 32 98 +30
28AUG26 175.00 P 11.36 11.36 10.50 10.63 -4.66 37 25 82 +23
28AUG26 177.50 P 0.00 0.00 0.00 11.87 -4.92 37 0 75 0
28AUG26 180.00 P 12.83 12.83 12.83 13.12 -5.24 37 17 92 +17
28AUG26 182.50 P 13.96 14.20 13.96 14.54 -5.36 37 32 125 +17
28AUG26 185.00 P 12.89 12.89 12.87 15.99 -5.56 37 36 77 +6
28AUG26 187.50 P 0.00 0.00 0.00 17.47 -5.87 37 0 84 0
28AUG26 190.00 P 0.00 0.00 0.00 19.11 -6.02 37 0 1 0
28AUG26 192.50 P 0.00 0.00 0.00 20.16 -6.81 36 0 8 0
28AUG26 195.00 P 0.00 0.00 0.00 21.81 -7.11 36 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 23.59 -6.45 36 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 25.38 -6.61 36 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 29.16 -6.93 36 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 33.88 -7.22 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 38.05 -6.85 39 0 0 0
29SEP26 147.50 P 3.35 3.35 3.35 3.07 -2.22 36 4 29 0
29SEP26 150.00 P 0.00 0.00 0.00 3.57 -2.46 36 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 4.12 -2.77 36 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 4.92 -2.83 36 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 5.59 -3.09 36 0 17 0
29SEP26 160.00 P 6.35 6.35 6.35 6.38 -3.25 36 2 78 +2
29SEP26 162.50 P 0.00 0.00 0.00 7.23 -3.51 36 0 115 0
29SEP26 165.00 P 0.00 0.00 0.00 8.08 -3.79 36 0 125 0
29SEP26 167.50 P 8.08 8.08 7.80 9.10 -3.96 36 2 178 -1
29SEP26 170.00 P 11.15 11.15 11.15 10.14 -4.23 36 8 778 0
29SEP26 172.50 P 0.00 0.00 0.00 11.19 -4.53 36 0 200 0
29SEP26 175.00 P 10.50 10.50 10.50 12.43 -4.70 36 1 61 +1
29SEP26 177.50 P 0.00 0.00 0.00 13.68 -5.00 37 0 118 0
29SEP26 180.00 P 15.90 15.90 14.62 14.93 -5.30 37 80 822 +71
29SEP26 182.50 P 0.00 0.00 0.00 16.36 -5.16 37 0 21 0
29SEP26 185.00 P 16.00 16.00 16.00 17.82 -4.65 37 1 53 0
29SEP26 187.50 P 0.00 0.00 0.00 19.28 -4.89 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 20.88 -5.04 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 21.88 -5.72 36 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 23.49 -5.91 36 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 25.18 -6.25 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 27.78 -6.09 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 31.48 -5.72 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 35.49 -6.11 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 39.58 -6.24 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 43.87 -6.63 40 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 48.18 -6.57 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 52.59 -7.13 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 57.08 -7.19 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 61.56 -7.39 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 66.27 -8.41 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 70.95 -7.90 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.58 -8.27 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 80.50 -8.82 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 85.25 -9.03 43 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 90.15 -9.11 44 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 95.06 -9.19 45 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 100.01 -9.23 46 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 104.93 -9.03 47 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 109.91 -9.04 48 0 14 0
30DEC26 147.50 P 5.20 6.33 5.20 5.92 -2.61 36 2 750 +2
30DEC26 150.00 P 0.00 0.00 0.00 6.59 -2.81 36 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 7.30 -3.03 36 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 8.38 -3.02 36 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 9.25 -3.21 36 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 10.13 -3.41 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 11.12 -3.61 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 12.18 -3.75 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 13.25 -4.03 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 14.32 -4.25 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 15.56 -4.31 37 0 15 0
30DEC26 175.00 P 15.00 15.20 15.00 16.83 -4.58 37 2 112 0
30DEC26 177.50 P 0.00 0.00 0.00 18.10 -4.74 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 19.38 -4.98 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 20.83 -4.88 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 22.31 -4.23 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 23.78 -5.44 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 25.27 -5.66 37 0 29 0
30DEC26 192.50 P 0.00 0.00 0.00 26.89 -5.80 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 28.56 -5.91 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 30.24 -6.07 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.92 -6.24 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 35.51 -6.48 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 39.24 -6.70 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 43.08 -6.93 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 47.14 -7.02 39 0 1 0
30DEC26 225.00 P 49.00 49.00 49.00 51.23 -7.18 39 9 15 -3
30DEC26 230.00 P 0.00 0.00 0.00 55.52 -7.23 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 59.77 -7.39 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 64.09 -7.55 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 68.49 -7.68 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 72.95 -7.80 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 77.48 -7.90 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.05 -8.01 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 86.65 -8.12 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.31 -8.28 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 96.02 -8.36 42 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 8.55 -2.44 37 0 41 0
30MAR27 150.00 P 9.00 9.00 9.00 9.15 -2.81 36 3 17 +2
30MAR27 152.50 P 0.00 0.00 0.00 10.01 -3.03 36 0 13 0
30MAR27 155.00 P 11.60 11.60 11.60 11.19 -2.93 37 3 3 +3
30MAR27 157.50 P 0.00 0.00 0.00 12.09 -3.11 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.16 -3.19 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 14.24 -3.39 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.32 -3.59 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.41 -3.79 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.61 -3.89 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 18.89 -4.06 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 20.17 -4.26 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 21.46 -4.47 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.76 -4.67 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.23 -4.71 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 25.71 -4.92 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.20 -5.11 37 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 28.70 -5.31 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 30.21 -4.72 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.87 -4.76 37 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 33.56 -4.76 37 0 15 0
30MAR27 200.00 P 32.80 32.80 32.80 35.25 -4.86 38 6 6 0
30MAR27 205.00 P 0.00 0.00 0.00 38.65 -5.10 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 42.31 -5.20 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.07 -5.31 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 49.86 -5.48 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 53.90 -5.27 39 0 3 0
TOTAL PUT 3,218 26,863 +801
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$ 8.60
28MAY26 5.75 C 0.00 0.00 0.00 2.88 +0.52 181 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.63 +0.52 165 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.38 +0.52 149 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.13 +0.50 133 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.88 +0.50 118 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.62 +0.50 94 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.38 +0.51 89 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.11 +0.47 56 0 0 0
28MAY26 7.75 C 0.47 0.47 0.47 0.86 +0.41 45 5 89 0
28MAY26 8.00 C 0.00 0.00 0.00 0.63 +0.36 46 0 111 0
28MAY26 8.25 C 0.14 0.44 0.14 0.43 +0.28 48 28 259 +2
28MAY26 8.50 C 0.14 0.14 0.14 0.27 +0.19 49 2 259 +2
28MAY26 8.75 C 0.15 0.17 0.13 0.15 +0.12 48 430 405 +284
28MAY26 9.00 C 0.02 0.09 0.02 0.07 +0.05 47 108 285 -2
28MAY26 9.25 C 0.02 0.02 0.02 0.03 +0.02 46 1 79 -1
28MAY26 9.50 C 0.01 0.02 0.01 0.02 +0.01 53 26 173 +24
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 247 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 837 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 168 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 178 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 197 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 206 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.03 +0.51 135 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.93 +0.51 131 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.83 +0.51 127 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.72 +0.50 110 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.64 +0.52 128 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.54 +0.52 124 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.43 +0.51 112 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.32 +0.50 96 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.22 +0.50 93 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.14 +0.52 109 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.04 +0.52 105 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.93 +0.51 95 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.83 +0.52 91 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.73 +0.51 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.63 +0.51 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.38 +0.51 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.11 +0.50 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.88 +0.50 64 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.63 +0.49 58 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.39 +0.47 57 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.16 +0.44 58 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.93 +0.45 57 0 58 0
29JUN26 7.00 C 1.48 1.57 1.48 1.71 +0.44 56 106 101 -79
29JUN26 7.25 C 0.00 0.00 0.00 1.50 +0.43 56 0 6 0
29JUN26 7.50 C 1.14 1.30 1.14 1.29 +0.39 54 157 328 +147
29JUN26 7.75 C 0.00 0.00 0.00 1.08 +0.35 51 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.91 +0.31 51 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.75 +0.27 50 0 99 0
29JUN26 8.50 C 0.00 0.00 0.00 0.61 +0.23 49 0 173 0
29JUN26 8.75 C 0.50 0.50 0.46 0.49 +0.19 49 42 130 +18
29JUN26 9.00 C 0.23 0.39 0.23 0.40 +0.16 50 31 392 +18
29JUN26 9.25 C 0.17 0.17 0.17 0.32 +0.14 50 15 74 0
29JUN26 9.50 C 0.15 0.23 0.15 0.25 +0.11 50 38 243 0
29JUN26 9.75 C 0.16 0.18 0.16 0.19 +0.09 50 40 143 +40
29JUN26 10.00 C 0.06 0.06 0.06 0.15 +0.07 50 10 321 +8
29JUN26 10.50 C 0.04 0.06 0.04 0.08 +0.04 49 25 225 +25
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.91 +0.48 55 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.68 +0.47 55 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.45 +0.45 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.23 +0.42 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.02 +0.40 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.82 +0.39 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.63 +0.37 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.45 +0.33 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.28 +0.33 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.15 +0.32 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.98 +0.26 52 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.86 +0.24 53 0 139 0
30JUL26 8.75 C 0.53 0.53 0.53 0.75 +0.22 53 15 85 +15
30JUL26 9.00 C 0.45 0.45 0.45 0.65 +0.20 53 15 67 +15
30JUL26 9.25 C 0.00 0.00 0.00 0.56 +0.17 53 0 31 0
30JUL26 9.50 C 0.44 0.44 0.44 0.48 +0.15 53 1 106 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.41 +0.13 53 0 55 0
30JUL26 10.00 C 0.00 0.00 0.00 0.35 +0.12 53 0 62 0
30JUL26 10.50 C 0.00 0.00 0.00 0.25 +0.09 53 0 126 0
30JUL26 11.00 C 0.16 0.16 0.16 0.18 +0.07 54 30 87 +25
30JUL26 11.50 C 0.00 0.00 0.00 0.13 +0.05 54 0 89 0
30JUL26 12.00 C 0.00 0.00 0.00 0.09 +0.03 54 0 105 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 +0.02 54 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 10 0
28AUG26 5.75 C 0.00 0.00 0.00 2.96 - 55 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 2.74 - 55 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 2.53 +0.42 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.31 +0.39 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.12 +0.38 54 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.93 +0.36 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.76 +0.35 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.59 +0.33 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.44 +0.31 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.29 +0.28 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.17 +0.27 55 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.05 +0.24 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.94 +0.22 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.84 +0.20 55 0 5 0
28AUG26 9.25 C 0.00 0.00 0.00 0.75 +0.19 55 0 15 0
28AUG26 9.50 C 0.63 0.63 0.63 0.67 +0.17 55 1 21 +1
28AUG26 9.75 C 0.00 0.00 0.00 0.60 +0.16 56 0 20 0
28AUG26 10.00 C 0.42 0.50 0.42 0.53 +0.14 55 11 12 +11
28AUG26 10.50 C 0.00 0.00 0.00 0.42 +0.12 56 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.33 +0.10 56 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.25 +0.07 56 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.20 +0.07 56 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 +0.05 56 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.12 +0.04 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 +0.03 58 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 +0.03 58 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.95 +0.45 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.86 +0.45 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.77 +0.46 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.68 +0.46 53 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.46 +0.45 55 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.25 +0.45 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.03 +0.43 56 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.84 +0.43 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.63 +0.41 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.44 +0.40 57 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.26 +0.38 57 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 +0.37 57 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 +0.35 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.76 +0.33 56 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.61 +0.31 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.49 +0.30 57 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 +0.28 57 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 +0.25 56 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 +0.24 57 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.04 +0.23 57 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.95 +0.21 57 0 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.86 +0.19 57 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.79 +0.18 57 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 +0.17 57 0 439 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 +0.14 57 0 342 0
29SEP26 11.00 C 0.40 0.40 0.40 0.49 +0.13 58 3 16 +3
29SEP26 11.50 C 0.32 0.32 0.32 0.40 +0.10 58 4 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 +0.09 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.08 58 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 +0.06 58 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 +0.05 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.04 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.04 59 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.04 59 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.03 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.02 59 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.98 +0.45 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.91 +0.44 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.83 +0.45 58 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.63 +0.45 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.44 +0.45 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.25 +0.43 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.07 +0.42 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.90 +0.41 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.73 +0.40 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.57 +0.38 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.42 +0.37 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.27 +0.34 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 +0.33 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 +0.32 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.90 +0.31 59 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.79 +0.30 59 0 41 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 +0.29 60 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.59 +0.28 60 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.49 +0.26 60 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 1.40 +0.25 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 +0.24 60 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.24 +0.23 60 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 1.17 +0.22 60 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.03 +0.20 60 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 +0.18 60 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 +0.17 61 0 229 0
30DEC26 12.00 C 0.56 0.56 0.56 0.71 +0.15 60 21 200 +21
30DEC26 12.50 C 0.00 0.00 0.00 0.63 +0.14 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 +0.13 61 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 +0.11 61 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 +0.11 61 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.10 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.08 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.07 61 0 14 0
30DEC26 16.00 C 0.19 0.19 0.19 0.27 +0.07 61 2 109 +2
30MAR27 5.75 C 0.00 0.00 0.00 3.40 +0.43 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.24 +0.42 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.07 +0.39 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.93 +0.38 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.79 +0.37 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.65 +0.36 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 +0.36 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.41 +0.35 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.29 +0.33 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.18 +0.32 59 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.08 +0.32 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.98 +0.31 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.88 +0.30 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.79 +0.29 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.70 +0.27 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 +0.27 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 +0.26 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 +0.25 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 +0.20 60 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.25 +0.23 61 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.13 +0.24 61 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 +0.20 60 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 +0.21 61 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 +0.20 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 +0.16 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 +0.15 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 +0.14 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.56 +0.12 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.51 +0.11 60 0 47 0
TOTAL CALL 1,167 17,081 +580
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 153 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 139 0 8 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 108 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 209 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 237 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 355 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 -0.03 61 0 340 0
28MAY26 7.75 P 0.05 0.05 0.02 0.01 -0.07 48 19 188 -17
28MAY26 8.00 P 0.05 0.05 0.04 0.03 -0.14 48 92 1,645 0
28MAY26 8.25 P 0.24 0.24 0.08 0.08 -0.22 48 50 246 +20
28MAY26 8.50 P 0.24 0.24 0.17 0.15 -0.33 45 44 221 +10
28MAY26 8.75 P 0.43 0.43 0.28 0.30 -0.37 49 19 94 +8
28MAY26 9.00 P 0.00 0.00 0.00 0.45 -0.45 41 0 494 0
28MAY26 9.25 P 0.67 0.67 0.67 0.68 -0.46 48 3 78 -3
28MAY26 9.50 P 0.00 0.00 0.00 0.91 -0.49 48 0 45 0
28MAY26 9.75 P 0.00 0.00 0.00 1.15 -0.49 0 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 1.40 -0.49 0 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 1.90 -0.49 0 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 2.40 -0.49 0 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.90 -0.49 0 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.40 -0.49 0 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.90 -0.49 0 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.40 -0.49 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.90 -0.49 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.40 -0.49 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.90 -0.49 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.40 -0.49 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.90 -0.49 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.40 -0.49 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 2,535 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 500 0
29JUN26 6.00 P 0.05 0.05 0.05 0.01 -0.01 55 8 379 -8
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.03 50 0 560 0
29JUN26 6.50 P 0.08 0.08 0.08 0.03 -0.03 54 15 333 -15
29JUN26 6.75 P 0.09 0.09 0.08 0.04 -0.05 51 26 534 -26
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.07 52 0 699 0
29JUN26 7.25 P 0.16 0.16 0.16 0.10 -0.10 51 1 242 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.15 -0.13 51 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 -0.16 52 0 226 0
29JUN26 8.00 P 0.00 0.00 0.00 0.30 -0.20 52 0 737 0
29JUN26 8.25 P 0.60 0.60 0.44 0.40 -0.23 52 41 374 -1
29JUN26 8.50 P 0.63 0.63 0.51 0.52 -0.27 52 125 918 +65
29JUN26 8.75 P 0.00 0.00 0.00 0.65 -0.28 52 0 296 0
29JUN26 9.00 P 0.79 0.79 0.79 0.79 -0.32 51 3 138 +3
29JUN26 9.25 P 0.00 0.00 0.00 0.95 -0.37 50 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.17 -0.34 54 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.32 -0.41 50 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.53 -0.45 50 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.97 -0.47 51 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.44 -0.51 53 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.93 -0.51 57 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.42 -0.51 60 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.91 -0.52 61 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.41 -0.51 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.90 -0.52 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.40 -0.51 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.90 -0.51 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.40 -0.51 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.90 -0.50 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.40 -0.49 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.03 54 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.05 54 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 -0.06 56 0 52 0
30JUL26 6.75 P 0.21 0.21 0.21 0.14 -0.09 54 1 62 -1
30JUL26 7.00 P 0.00 0.00 0.00 0.20 -0.10 55 0 625 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.13 55 0 62 0
30JUL26 7.50 P 0.38 0.38 0.38 0.33 -0.16 55 4 108 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.42 -0.18 55 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.53 -0.20 56 0 288 0
30JUL26 8.25 P 0.00 0.00 0.00 0.64 -0.23 56 0 44 0
30JUL26 8.50 P 0.00 0.00 0.00 0.77 -0.25 56 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.91 -0.27 56 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.05 -0.27 56 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.21 -0.32 56 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.37 -0.33 55 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.55 -0.35 55 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.74 -0.37 56 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.15 -0.40 57 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.58 -0.44 58 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.03 -0.47 59 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.50 -0.46 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.98 -0.49 63 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.46 -0.48 64 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.95 -0.50 67 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.43 -0.51 66 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 - 57 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.11 - 57 0 0 -
28AUG26 6.25 P 0.25 0.25 0.25 0.15 -0.07 57 4 64 +4
28AUG26 6.50 P 0.00 0.00 0.00 0.20 -0.09 57 0 35 0
28AUG26 6.75 P 0.00 0.00 0.00 0.26 -0.10 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.33 -0.12 58 0 13 0
28AUG26 7.25 P 0.43 0.43 0.43 0.40 -0.15 57 1 9 +1
28AUG26 7.50 P 0.00 0.00 0.00 0.49 -0.17 57 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 -0.19 57 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.70 -0.21 58 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.83 -0.22 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.96 -0.24 58 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 1.10 -0.26 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.25 -0.28 59 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.41 -0.27 59 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.58 -0.29 59 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.74 -0.32 58 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 1.92 -0.33 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.32 -0.35 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.73 -0.37 60 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.14 -0.41 59 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.59 -0.43 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.05 -0.44 62 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.52 -0.45 63 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.99 -0.46 63 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.48 -0.46 66 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.03 57 0 67 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.03 58 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.03 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.03 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.04 59 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.05 58 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.06 59 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.08 59 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.08 59 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.10 59 0 251 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.12 59 0 118 0
29SEP26 7.00 P 0.53 0.53 0.53 0.46 -0.13 59 2 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 -0.15 59 0 36 0
29SEP26 7.50 P 0.71 0.71 0.71 0.65 -0.16 60 7 21 -7
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.18 60 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.21 60 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 -0.21 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 -0.24 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 -0.24 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 -0.27 60 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.60 -0.28 61 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 -0.28 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.94 -0.30 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 -0.31 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 -0.35 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.87 -0.37 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.28 -0.39 61 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.72 -0.39 62 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.15 -0.42 62 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.61 -0.43 63 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.09 -0.42 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.56 -0.42 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.02 -0.44 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.49 -0.45 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.98 -0.45 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.47 -0.46 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.04 62 0 164 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.04 62 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.04 62 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.06 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 -0.06 62 0 65 0
30DEC26 5.75 P 0.50 0.50 0.50 0.37 -0.07 62 2 119 +2
30DEC26 6.00 P 0.00 0.00 0.00 0.44 -0.08 62 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.09 62 0 89 0
30DEC26 6.50 P 0.68 0.68 0.68 0.60 -0.11 62 7 135 +7
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.12 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 -0.13 63 0 107 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 -0.14 63 0 95 0
30DEC26 7.50 P 1.15 1.15 1.15 1.03 -0.15 63 4 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 -0.17 63 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.18 63 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.19 63 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 -0.21 63 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.22 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 -0.22 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 -0.24 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 -0.26 64 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 -0.26 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 -0.27 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.90 -0.30 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.27 -0.32 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.67 -0.33 65 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.08 -0.34 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.48 -0.36 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.92 -0.36 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.35 -0.38 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.80 -0.39 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.27 -0.39 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.72 -0.41 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.20 -0.41 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.65 -0.43 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 -0.07 62 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.09 62 0 123 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 -0.09 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 -0.09 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 -0.11 62 0 6 0
30MAR27 7.00 P 1.12 1.12 1.12 1.02 -0.13 62 4 6 +4
30MAR27 7.25 P 0.00 0.00 0.00 1.14 -0.13 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.27 -0.14 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 -0.15 63 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.54 -0.15 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 -0.17 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.82 -0.19 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 -0.19 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 -0.19 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 -0.21 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.23 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.24 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 -0.24 63 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 -0.25 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 -0.28 64 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.95 -0.28 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.33 -0.31 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.73 -0.31 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.15 -0.31 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.54 -0.37 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.98 -0.38 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.42 -0.39 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.87 -0.40 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.33 -0.40 66 0 0 0
TOTAL PUT 482 31,266 +49
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$ 37.96
28MAY26 29.00 C 0.00 0.00 0.00 8.97 - 0 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 7.97 -0.28 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.97 -0.05 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.98 -0.04 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.99 -0.06 42 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.08 -0.03 49 0 0 0
28MAY26 36.00 C 1.89 2.00 1.89 2.18 -0.14 45 40 36 +11
28MAY26 37.00 C 1.37 1.37 1.37 1.42 -0.15 44 15 15 +15
28MAY26 38.00 C 0.66 0.85 0.62 0.79 -0.16 41 77 168 +50
28MAY26 39.00 C 0.00 0.00 0.00 0.41 -0.11 41 0 72 0
28MAY26 40.00 C 0.00 0.00 0.00 0.19 -0.08 42 0 150 0
28MAY26 41.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 377 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 157 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 156 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 143 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 134 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 144 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 154 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.03 -0.06 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.06 -0.14 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.08 -0.15 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.10 -0.15 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.14 -0.13 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.19 -0.19 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.18 -0.22 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.22 -0.04 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.34 -0.04 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.51 -0.04 39 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 3.75 -0.04 39 0 12 0
29JUN26 36.00 C 2.98 3.06 2.98 3.13 -0.07 40 30 36 +30
29JUN26 37.00 C 0.00 0.00 0.00 2.49 -0.06 39 0 11 0
29JUN26 38.00 C 0.00 0.00 0.00 1.92 -0.07 38 0 66 0
29JUN26 39.00 C 1.28 1.45 1.28 1.47 -0.06 38 38 75 -15
29JUN26 40.00 C 0.97 1.09 0.97 1.11 -0.08 38 28 203 -28
29JUN26 41.00 C 0.85 0.85 0.82 0.83 -0.05 38 30 205 -30
29JUN26 42.00 C 0.55 0.64 0.55 0.63 -0.03 39 44 212 -29
29JUN26 43.00 C 0.43 0.43 0.43 0.47 -0.01 39 15 149 0
29JUN26 44.00 C 0.37 0.37 0.37 0.33 -0.01 39 23 96 -23
29JUN26 45.00 C 0.25 0.25 0.25 0.23 -0.01 39 15 133 +15
29JUN26 46.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 0.00 39 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 0.00 40 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 0.00 39 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 0.00 40 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 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 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.27 - 41 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 8.36 -0.30 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.50 -0.28 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.65 -0.28 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.86 -0.08 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.13 -0.08 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.45 -0.09 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.84 -0.16 41 0 0 0
30JUL26 37.00 C 3.18 3.18 3.18 3.27 -0.13 41 10 10 +10
30JUL26 38.00 C 2.54 2.54 2.54 2.73 -0.13 40 15 92 +15
30JUL26 39.00 C 0.00 0.00 0.00 2.28 -0.16 40 0 36 0
30JUL26 40.00 C 0.00 0.00 0.00 1.92 -0.12 40 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 1.59 -0.12 40 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 1.32 -0.11 41 0 84 0
30JUL26 43.00 C 1.10 1.10 1.10 1.11 -0.07 41 13 69 0
30JUL26 44.00 C 0.92 0.92 0.92 0.90 -0.07 41 15 112 -15
30JUL26 45.00 C 0.79 0.79 0.79 0.73 -0.06 41 23 113 +23
30JUL26 46.00 C 0.00 0.00 0.00 0.58 -0.05 41 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.45 -0.06 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.37 -0.04 41 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.64 - 45 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 8.79 -0.20 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.96 -0.19 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.05 -0.30 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.32 -0.09 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.63 -0.10 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.00 -0.09 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.41 -0.10 41 0 0 0
28AUG26 37.00 C 3.86 3.86 3.86 3.87 -0.10 41 12 12 +12
28AUG26 38.00 C 3.37 3.37 3.37 3.35 -0.14 41 11 11 +11
28AUG26 39.00 C 0.00 0.00 0.00 2.90 -0.13 41 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 2.51 -0.12 41 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 2.17 -0.10 41 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 1.87 -0.11 41 0 61 0
28AUG26 43.00 C 0.00 0.00 0.00 1.62 -0.10 41 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 1.40 -0.09 42 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 1.20 -0.08 42 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 1.01 -0.07 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.81 -0.08 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.70 -0.07 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.60 -0.05 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.32 -0.03 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.53 -0.39 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.66 -0.36 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.83 -0.33 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.02 -0.31 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.24 -0.30 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.49 -0.29 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.78 -0.29 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.13 -0.09 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.52 -0.09 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.95 -0.10 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.43 -0.10 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.89 -0.16 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.45 -0.14 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.05 -0.12 41 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 2.70 -0.12 41 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 2.39 -0.11 41 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 2.13 -0.08 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.88 -0.09 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.67 -0.08 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 -0.07 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.25 -0.06 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.09 -0.06 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.94 -0.06 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 -0.05 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 -0.04 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 -0.04 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.59 - 45 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 9.86 -0.19 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.16 -0.18 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.50 -0.16 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.86 -0.15 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.34 -0.07 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.77 -0.05 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.07 -0.24 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.58 -0.22 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.26 -0.07 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.78 -0.12 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.38 -0.10 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.01 -0.11 43 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.68 -0.09 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.37 -0.06 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.09 +0.06 43 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.83 +0.03 44 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.57 -0.04 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 2.29 -0.04 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 2.08 -0.04 43 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.88 -0.04 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.72 -0.03 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.34 -0.03 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.06 -0.03 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.64 -0.02 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.32 -0.01 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.36 - 47 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 10.68 -0.06 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.03 -0.06 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.39 -0.06 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.82 -0.06 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.25 -0.06 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.72 -0.06 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.23 -0.07 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.73 -0.08 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.28 -0.08 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.87 -0.09 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.47 -0.08 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.10 -0.07 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.75 -0.09 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.43 -0.08 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.12 -0.06 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.85 -0.07 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.59 -0.06 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 3.24 -0.06 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.01 -0.04 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.81 -0.05 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.62 -0.04 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.17 -0.04 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.81 -0.04 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 -0.03 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.25 -0.07 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.04 -0.06 43 0 0 0
TOTAL CALL 454 7,053 +52
28MAY26 29.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 44 0
28MAY26 35.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 91 0
28MAY26 36.00 P 0.38 0.38 0.38 0.18 -0.06 42 2 140 +2
28MAY26 37.00 P 0.66 0.77 0.66 0.44 -0.08 43 30 96 -15
28MAY26 38.00 P 0.94 1.12 0.80 0.87 -0.05 44 17 180 0
28MAY26 39.00 P 0.00 0.00 0.00 1.46 -0.02 43 0 111 0
28MAY26 40.00 P 0.00 0.00 0.00 2.22 -0.01 42 0 215 0
28MAY26 41.00 P 0.00 0.00 0.00 3.11 0.00 43 0 104 0
28MAY26 42.00 P 0.00 0.00 0.00 4.06 +0.02 43 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 5.04 +0.03 0 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 6.04 +0.04 0 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 7.04 +0.04 0 0 49 -25
28MAY26 46.00 P 0.00 0.00 0.00 8.19 +0.19 100 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 9.05 +0.05 75 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 10.05 +0.05 81 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.05 +0.05 87 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 12.19 +0.19 133 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 14.55 +0.05 107 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.19 +0.19 167 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.69 +0.19 182 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.19 +0.19 197 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.69 +0.19 211 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.05 +0.05 167 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.69 +0.19 236 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.19 +0.19 247 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 34.55 +0.05 196 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 39 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 0.00 39 0 2 0
29JUN26 32.00 P 0.38 0.38 0.35 0.18 0.00 39 45 45 +45
29JUN26 33.00 P 0.54 0.54 0.52 0.30 0.00 39 30 33 +30
29JUN26 34.00 P 0.61 0.61 0.61 0.48 +0.01 39 15 16 +9
29JUN26 35.00 P 0.83 0.83 0.83 0.72 0.00 39 9 46 -9
29JUN26 36.00 P 1.12 1.12 1.12 1.04 0.00 39 6 184 -6
29JUN26 37.00 P 1.49 1.49 1.49 1.45 +0.01 40 7 90 0
29JUN26 38.00 P 1.95 1.95 1.95 1.91 +0.06 39 15 24 -15
29JUN26 39.00 P 2.57 2.59 2.57 2.46 -0.04 39 26 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.09 -0.05 39 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 3.80 +0.03 39 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 4.57 +0.02 39 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 5.40 +0.03 39 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 6.28 +0.03 39 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 7.19 +0.04 39 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 8.19 +0.16 43 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 9.12 +0.08 42 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 10.09 +0.07 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 11.07 +0.07 43 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 12.19 +0.19 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.55 +0.05 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.19 +0.19 70 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.69 +0.19 77 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.19 +0.19 83 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.69 +0.19 89 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.05 +0.05 76 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.69 +0.19 100 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.19 +0.19 105 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.55 +0.05 90 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.17 - 41 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30JUL26 32.00 P 0.69 0.69 0.69 0.55 -0.04 41 23 74 +23
30JUL26 33.00 P 0.00 0.00 0.00 0.76 -0.05 41 0 69 0
30JUL26 34.00 P 0.00 0.00 0.00 1.03 -0.05 41 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.37 -0.04 41 0 49 0
30JUL26 36.00 P 2.00 2.00 2.00 1.76 -0.02 41 15 120 0
30JUL26 37.00 P 0.00 0.00 0.00 2.18 -0.02 41 0 157 0
30JUL26 38.00 P 0.00 0.00 0.00 2.67 -0.01 41 0 134 0
30JUL26 39.00 P 3.56 3.64 3.25 3.22 -0.01 41 60 65 +36
30JUL26 40.00 P 3.95 3.95 3.85 3.85 +0.01 41 30 124 +19
30JUL26 41.00 P 0.00 0.00 0.00 4.47 -0.04 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.19 -0.03 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 5.95 -0.03 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 6.74 -0.02 40 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 7.67 +0.28 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 8.53 +0.31 43 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 9.42 +0.29 43 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 10.40 +0.38 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.33 +0.32 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.27 +0.26 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.69 +0.16 49 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.19 +0.19 55 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.69 +0.19 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.19 +0.19 64 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.69 +0.19 69 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.35 - 42 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.68 -0.04 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.90 -0.05 42 0 2 0
28AUG26 33.00 P 0.00 0.00 0.00 1.17 -0.05 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.49 -0.06 42 0 0 0
28AUG26 35.00 P 1.89 1.89 1.89 1.86 -0.04 42 11 42 +11
28AUG26 36.00 P 2.49 2.49 2.28 2.27 -0.02 42 26 56 +11
28AUG26 37.00 P 0.00 0.00 0.00 2.71 -0.01 42 0 156 0
28AUG26 38.00 P 0.00 0.00 0.00 3.20 -0.02 42 0 133 0
28AUG26 39.00 P 0.00 0.00 0.00 3.75 -0.04 41 0 180 0
28AUG26 40.00 P 0.00 0.00 0.00 4.37 +0.02 42 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 4.99 +0.03 41 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.68 -0.04 41 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 6.40 +0.15 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.32 +0.31 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.12 +0.32 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.90 +0.30 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.75 +0.27 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.57 +0.30 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.45 +0.31 43 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.34 +0.32 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.69 +0.05 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.19 +0.14 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.69 +0.18 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.75 -0.04 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.99 -0.04 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.27 -0.04 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.57 -0.05 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.92 -0.05 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.33 -0.05 43 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.76 -0.02 43 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.21 -0.02 42 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 3.72 0.00 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.28 +0.01 42 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 4.88 +0.02 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.53 +0.03 42 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.22 +0.21 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.95 +0.23 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.76 +0.29 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.53 +0.32 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.33 +0.30 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.15 +0.35 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.99 +0.36 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 11.84 +0.38 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.71 +0.40 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.92 +0.28 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 17.27 +0.11 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.70 +0.14 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.19 +0.18 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.69 +0.19 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.19 +0.19 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.69 +0.19 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.19 +0.19 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.69 +0.19 66 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 - 43 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 1.60 -0.01 43 0 1 0
30DEC26 31.00 P 2.09 2.09 2.09 1.96 -0.02 43 1 1 +1
30DEC26 32.00 P 0.00 0.00 0.00 2.32 -0.02 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 -0.02 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.08 -0.03 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.51 -0.01 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.96 -0.01 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.43 0.00 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.98 +0.02 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.54 +0.03 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.14 +0.04 42 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.77 +0.04 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.39 0.00 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.08 +0.14 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.80 +0.16 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.64 +0.30 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.40 +0.32 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.18 +0.32 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.98 +0.34 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.79 +0.18 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.61 +0.18 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.72 +0.38 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.91 +0.41 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.15 +0.43 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.43 +0.05 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.79 +0.06 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.20 +0.09 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.70 +0.16 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.19 +0.18 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.69 +0.19 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.97 - 44 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 2.31 -0.02 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.68 +0.01 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.06 -0.02 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.44 -0.01 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.85 +0.01 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.28 -0.01 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.75 0.00 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.25 +0.01 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.78 +0.01 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.34 +0.02 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.93 +0.01 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.55 +0.01 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.21 +0.03 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.87 +0.04 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.56 +0.12 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.28 +0.04 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.02 +0.05 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.77 +0.06 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.59 +0.28 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.32 +0.06 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.20 +0.16 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.23 +0.19 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.35 +0.38 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.52 +0.40 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.75 +0.37 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.03 +0.30 42 0 0 0
TOTAL PUT 368 5,993 +117
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$ 60.85
22MAY26 42.00 C 0.00 0.00 0.00 18.85 -0.05 0 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 17.85 -0.05 0 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 16.85 -0.05 0 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 15.85 -0.05 0 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 14.85 -0.05 0 0 0 0
22MAY26 47.00 C 0.00 0.00 0.00 13.85 -0.05 0 0 0 0
22MAY26 48.00 C 0.00 0.00 0.00 12.85 -0.05 0 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 11.85 -0.05 0 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 10.85 -0.05 0 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 8.35 -0.05 0 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 5.85 -0.05 0 0 0 0
22MAY26 57.50 C 3.44 3.88 3.44 3.35 -0.08 0 101 0 -133
22MAY26 60.00 C 0.78 1.28 0.72 0.85 -0.09 0 149 0 -122
22MAY26 62.50 C 0.02 0.02 0.02 0.00 -0.04 0 10 773 -10
22MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
22MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
22MAY26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 155 0
22MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
22MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 30.89 +0.03 223 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 29.89 +0.08 213 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 28.90 -0.04 212 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 27.89 -0.04 194 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 26.89 +0.07 185 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 25.89 +0.01 176 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 24.89 +0.01 168 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 23.90 +0.02 166 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 22.90 +0.08 158 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 21.89 +0.01 143 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 20.89 -0.05 136 0 0 0
28MAY26 41.00 C 19.91 19.91 19.91 19.88 +0.06 120 10 40 -10
28MAY26 42.00 C 0.00 0.00 0.00 18.89 -0.01 121 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.89 -0.01 113 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 16.89 -0.01 106 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.90 0.00 105 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 14.90 -0.06 98 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 13.90 0.00 91 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.90 0.00 84 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 11.90 0.00 78 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 10.87 -0.03 0 0 48 0
28MAY26 52.50 C 0.00 0.00 0.00 8.37 -0.03 0 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 5.88 -0.02 32 0 825 0
28MAY26 57.50 C 3.46 3.82 3.26 3.43 0.00 28 124 1,052 +12
28MAY26 60.00 C 1.14 1.18 1.14 1.17 -0.15 20 2,122 7,370 +1,865
28MAY26 62.50 C 0.24 0.25 0.14 0.19 -0.07 23 346 4,187 -76
28MAY26 65.00 C 0.05 0.06 0.04 0.02 -0.02 26 532 8,851 +270
28MAY26 67.50 C 0.03 0.03 0.03 0.01 0.00 34 2 15,706 0
28MAY26 70.00 C 0.03 0.03 0.03 0.01 0.00 45 20 4,473 -20
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,898 0
28MAY26 75.00 C 0.01 0.01 0.01 0.01 0.00 64 80 2,201 -80
28MAY26 77.50 C 0.02 0.02 0.02 0.01 0.00 72 30 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 131 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 137 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 265 0
29MAY26 42.00 C 0.00 0.00 0.00 18.89 -0.01 110 0 0 0
29MAY26 43.00 C 0.00 0.00 0.00 17.89 -0.05 103 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 16.89 -0.01 97 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 15.90 0.00 96 0 0 0
29MAY26 46.00 C 0.00 0.00 0.00 14.90 -0.06 89 0 0 0
29MAY26 47.00 C 0.00 0.00 0.00 13.90 -0.05 83 0 0 0
29MAY26 48.00 C 0.00 0.00 0.00 12.90 0.00 77 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 11.90 -0.05 70 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 10.87 -0.03 0 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 8.38 -0.02 40 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 5.88 -0.02 27 0 0 0
29MAY26 57.50 C 3.42 3.42 3.42 3.43 -0.09 26 68 171 +68
29MAY26 60.00 C 1.37 1.37 1.16 1.20 -0.15 20 150 206 +140
29MAY26 62.50 C 0.28 0.28 0.19 0.26 -0.05 24 376 526 +73
29MAY26 65.00 C 0.04 0.04 0.04 0.04 -0.02 27 200 462 +200
29MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.89 +0.03 128 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.89 +0.08 122 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.90 -0.04 122 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.89 -0.04 111 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.89 +0.07 106 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.89 +0.01 101 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.89 +0.01 96 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.90 +0.02 95 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.90 +0.08 90 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.89 +0.01 81 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.89 -0.05 77 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.88 +0.06 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.89 -0.08 68 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.89 -0.05 64 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.89 -0.01 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.90 -0.06 60 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.94 -0.02 64 0 63 0
29JUN26 47.00 C 13.81 13.81 13.81 13.90 -0.05 52 150 545 -11
29JUN26 48.00 C 0.00 0.00 0.00 12.94 +0.04 56 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 11.90 -0.05 45 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 10.87 -0.03 0 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.39 -0.01 24 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 5.90 -0.02 23 0 8,964 0
29JUN26 57.50 C 3.62 3.88 3.57 3.43 -0.25 18 135 4,447 +135
29JUN26 60.00 C 1.86 1.89 1.59 1.57 -0.14 21 217 13,432 +30
29JUN26 62.50 C 0.74 0.80 0.64 0.65 -0.04 23 751 14,120 +323
29JUN26 65.00 C 0.34 0.39 0.30 0.27 0.00 24 413 20,577 -128
29JUN26 67.50 C 0.17 0.21 0.16 0.11 +0.01 25 485 5,387 +205
29JUN26 70.00 C 0.12 0.13 0.10 0.05 +0.01 26 169 16,302 -153
29JUN26 72.50 C 0.10 0.10 0.10 0.02 0.00 27 2 4,256 0
29JUN26 75.00 C 0.08 0.08 0.08 0.01 0.00 29 1 9,257 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4,219 0
29JUN26 82.50 C 0.02 0.02 0.02 0.01 0.00 38 15 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,261 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 953 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 30.89 -0.09 107 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 29.89 -0.09 102 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.90 -0.08 101 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 27.89 -0.09 93 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 26.89 -0.09 89 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 25.89 -0.13 85 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 24.90 -0.09 84 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.90 -0.09 80 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 22.90 -0.09 76 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 21.89 -0.10 69 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 20.89 -0.10 65 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 19.88 -0.11 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.89 -0.10 58 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.89 -0.10 54 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.89 -0.10 51 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.90 -0.09 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.94 -0.06 53 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.90 -0.10 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.94 -0.06 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.90 -0.10 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.89 -0.11 32 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 8.39 -0.01 24 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.94 +0.02 25 0 182 0
30JUL26 57.50 C 3.86 4.10 3.86 3.65 -0.22 22 160 1,873 +28
30JUL26 60.00 C 2.26 2.26 2.26 2.26 -0.06 25 1 4,051 -1
30JUL26 62.50 C 1.48 1.48 1.35 1.31 -0.05 25 32 2,653 +1
30JUL26 65.00 C 0.83 0.95 0.82 0.75 -0.03 25 61 4,908 -30
30JUL26 67.50 C 0.53 0.58 0.51 0.41 -0.01 25 82 2,476 +50
30JUL26 70.00 C 0.33 0.38 0.33 0.22 -0.01 26 68 2,186 -60
30JUL26 72.50 C 0.24 0.24 0.24 0.11 -0.01 26 9 1,654 +9
30JUL26 75.00 C 0.00 0.00 0.00 0.06 0.00 26 0 1,008 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 0.00 27 0 656 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 28 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 128 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 30.89 -0.09 93 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 29.89 -0.09 89 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 28.90 -0.08 87 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 27.89 -0.09 81 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 26.89 -0.09 77 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 25.89 -0.13 73 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 24.90 -0.09 72 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.90 -0.09 69 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 22.90 -0.09 66 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 21.89 -0.10 60 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 20.89 -0.10 57 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.88 -0.11 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 18.89 -0.10 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.89 -0.10 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.89 -0.11 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.90 -0.10 44 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.94 -0.06 46 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.90 -0.10 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.94 -0.06 40 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.90 -0.10 33 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.89 -0.12 27 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.42 0.00 27 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.12 -0.07 26 0 120 0
28AUG26 57.50 C 4.58 4.58 4.33 4.21 -0.16 26 150 985 +150
28AUG26 60.00 C 0.00 0.00 0.00 2.93 0.00 26 0 925 0
28AUG26 62.50 C 2.13 2.13 2.08 1.93 -0.07 26 7 1,703 +7
28AUG26 65.00 C 1.45 1.45 1.45 1.32 -0.02 26 8 3,279 +8
28AUG26 67.50 C 0.92 0.92 0.92 0.89 +0.01 27 5 324 +5
28AUG26 70.00 C 0.75 0.75 0.75 0.60 +0.03 28 2 439 0
28AUG26 72.50 C 0.51 0.56 0.51 0.41 +0.04 29 180 702 +97
28AUG26 75.00 C 0.38 0.42 0.38 0.29 +0.06 29 140 384 +110
28AUG26 77.50 C 0.31 0.33 0.31 0.20 +0.05 30 140 270 +80
28AUG26 80.00 C 0.25 0.25 0.25 0.14 +0.04 31 1 68 +1
28AUG26 82.50 C 0.00 0.00 0.00 0.10 +0.04 32 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.89 -0.09 84 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 29.89 -0.09 80 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.90 -0.08 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.89 -0.09 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.89 -0.09 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.89 -0.13 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.90 -0.09 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.90 -0.09 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.90 -0.09 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.89 -0.10 54 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.89 -0.10 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.88 -0.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.89 -0.10 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 17.89 -0.10 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.89 -0.11 41 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 15.90 -0.10 40 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 14.94 -0.06 41 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 13.90 -0.10 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 12.94 -0.06 36 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.90 -0.10 30 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 10.89 -0.12 26 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 8.49 -0.01 27 0 1,375 0
29SEP26 55.00 C 0.00 0.00 0.00 6.45 -0.03 27 0 2,346 0
29SEP26 57.50 C 0.00 0.00 0.00 4.74 -0.05 26 0 3,409 0
29SEP26 60.00 C 3.45 3.45 3.45 3.57 -0.04 27 10 6,131 +10
29SEP26 62.50 C 0.00 0.00 0.00 2.64 -0.04 27 0 5,609 0
29SEP26 65.00 C 0.00 0.00 0.00 2.04 -0.01 28 600 8,253 0
29SEP26 67.50 C 0.00 0.00 0.00 1.60 +0.02 30 600 9,356 0
29SEP26 70.00 C 1.08 1.09 1.03 1.27 +0.04 31 138 5,699 +78
29SEP26 72.50 C 0.77 0.84 0.77 1.02 +0.06 32 70 4,981 +10
29SEP26 75.00 C 0.58 0.66 0.58 0.82 +0.07 33 230 4,320 -110
29SEP26 77.50 C 0.48 0.52 0.48 0.69 +0.08 35 303 2,364 +213
29SEP26 80.00 C 0.40 0.42 0.40 0.57 +0.08 36 5 2,907 +3
29SEP26 82.50 C 0.00 0.00 0.00 0.49 +0.09 37 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.42 +0.08 38 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.37 +0.09 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 +0.09 41 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.29 +0.08 42 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 +0.08 43 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.24 +0.08 44 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 +0.09 45 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.21 +0.08 47 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 30.89 -0.09 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 29.89 -0.09 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 28.90 -0.08 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 27.89 -0.09 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 26.89 -0.09 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.89 -0.13 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.90 -0.09 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.90 -0.09 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.90 -0.09 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.89 -0.10 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.89 -0.10 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.88 -0.11 38 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.89 -0.10 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.89 -0.10 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.89 -0.11 33 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 15.90 -0.10 32 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.94 -0.06 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.90 -0.11 28 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.94 -0.08 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 11.90 -0.15 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.16 +0.08 28 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.30 +0.23 28 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 7.71 +0.20 28 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 6.51 +0.51 29 0 5,419 0
30DEC26 60.00 C 4.89 4.89 4.89 4.98 +0.06 27 3,100 4,752 +3,000
30DEC26 62.50 C 0.00 0.00 0.00 3.99 -0.02 27 0 8,026 0
30DEC26 65.00 C 3.09 3.09 3.09 3.30 +0.02 28 1 7,739 +1
30DEC26 67.50 C 0.00 0.00 0.00 2.73 +0.04 29 0 3,203 0
30DEC26 70.00 C 0.00 0.00 0.00 2.30 +0.07 30 0 4,073 0
30DEC26 72.50 C 1.67 1.78 1.67 1.93 +0.09 31 260 3,553 +189
30DEC26 75.00 C 1.36 1.45 1.36 1.64 +0.13 32 140 4,613 +120
30DEC26 77.50 C 1.11 1.20 1.11 1.40 +0.12 32 60 2,419 +58
30DEC26 80.00 C 0.00 0.00 0.00 1.21 +0.15 33 0 1,100 0
30DEC26 82.50 C 0.00 0.00 0.00 1.05 +0.14 34 0 280 0
30DEC26 85.00 C 0.00 0.00 0.00 0.93 +0.17 35 0 472 0
30DEC26 87.50 C 0.00 0.00 0.00 0.81 +0.15 36 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.73 +0.16 36 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.66 +0.17 37 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.59 +0.16 38 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.54 +0.16 39 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.50 +0.17 40 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.46 +0.16 40 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 30.89 -0.09 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 29.89 -0.09 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 28.90 -0.08 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 27.89 -0.09 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 26.89 -0.09 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 25.89 -0.13 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.90 -0.09 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.90 -0.09 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.90 -0.09 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.89 -0.10 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.89 -0.10 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.88 -0.11 32 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 18.89 -0.10 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 17.89 -0.10 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.89 -0.11 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.90 -0.13 26 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 14.94 -0.10 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.06 -0.04 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.19 -0.03 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 12.45 0.00 26 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 11.71 -0.08 26 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 10.16 +0.35 27 0 151 0
30MAR27 55.00 C 0.00 0.00 0.00 8.69 +0.07 27 0 44 0
30MAR27 57.50 C 0.00 0.00 0.00 7.18 +0.02 27 0 91 0
30MAR27 60.00 C 6.03 6.11 6.03 6.08 +0.08 27 281 10,763 +119
30MAR27 62.50 C 5.04 5.28 5.04 5.13 +0.09 28 37 158 +26
30MAR27 65.00 C 4.20 4.20 4.20 4.39 +0.11 28 35 2,040 +35
30MAR27 67.50 C 3.51 3.73 3.51 3.78 +0.13 29 39 172 +4
30MAR27 70.00 C 3.00 3.00 2.99 3.24 +0.14 30 91 1,444 +80
30MAR27 72.50 C 2.55 2.68 2.55 2.82 +0.16 30 100 4,075 +34
30MAR27 75.00 C 2.19 2.28 2.16 2.44 +0.16 31 324 1,584 +67
30MAR27 77.50 C 1.84 1.96 1.84 2.14 +0.17 31 140 3,103 0
30MAR27 80.00 C 0.00 0.00 0.00 1.86 +0.16 32 0 1,159 0
30MAR27 82.50 C 0.00 0.00 0.00 1.67 +0.18 33 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.47 +0.19 33 0 216 0
30MAR27 87.50 C 0.00 0.00 0.00 1.31 +0.17 34 0 405 0
30MAR27 90.00 C 0.00 0.00 0.00 1.23 +0.20 35 0 625 0
30MAR27 92.50 C 0.00 0.00 0.00 1.10 +0.19 35 0 86 0
30MAR27 95.00 C 0.00 0.00 0.00 1.00 +0.20 36 0 355 0
30MAR27 97.50 C 0.00 0.00 0.00 0.92 +0.21 37 0 258 0
TOTAL CALL 14,272 403,399 +6,970
22MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
22MAY26 60.00 P 0.06 0.07 0.03 0.00 -0.11 0 360 1,105 +350
22MAY26 62.50 P 1.84 1.84 1.23 1.65 -0.08 0 3,251 0 -4,352
22MAY26 65.00 P 3.72 4.28 3.72 4.15 -0.05 0 124 0 -270
22MAY26 67.50 P 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 9.15 -0.05 0 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 11.65 -0.05 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 14.15 -0.05 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 16.65 -0.05 0 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 19.15 -0.05 0 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 21.65 -0.05 0 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 24.15 -0.05 0 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 26.65 -0.05 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 29.15 -0.05 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 31.65 -0.05 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 34.15 -0.05 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.04 48 0 2,972 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 6,664 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 -0.04 27 0 5,401 0
28MAY26 60.00 P 0.28 0.41 0.19 0.32 -0.11 21 2,274 10,234 +808
28MAY26 62.50 P 1.80 1.92 1.36 1.82 -0.06 23 1,861 9,605 -1,140
28MAY26 65.00 P 4.25 4.26 3.81 4.26 +0.05 38 6 3,709 -1
28MAY26 67.50 P 6.69 6.69 6.69 6.65 -0.05 0 30 897 +30
28MAY26 70.00 P 8.95 8.95 8.95 9.15 -0.05 0 11 183 -46
28MAY26 72.50 P 0.00 0.00 0.00 11.65 -0.05 0 0 175 0
28MAY26 75.00 P 0.00 0.00 0.00 14.15 -0.05 0 0 210 0
28MAY26 77.50 P 0.00 0.00 0.00 16.65 -0.05 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 19.15 -0.05 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.65 -0.05 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.15 -0.05 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.65 -0.05 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.15 -0.05 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.65 -0.05 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.15 -0.05 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.65 -0.05 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.15 -0.05 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.65 -0.05 0 0 0 0
29MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 0 0
29MAY26 57.50 P 0.05 0.05 0.05 0.05 -0.04 25 7 12 +5
29MAY26 60.00 P 0.36 0.40 0.26 0.36 -0.11 21 142 298 +20
29MAY26 62.50 P 1.86 1.86 1.44 1.94 +0.01 26 42 128 +21
29MAY26 65.00 P 4.06 4.27 3.75 4.26 +0.03 35 59 139 +10
29MAY26 67.50 P 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 9.15 -0.05 0 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 11.65 -0.05 0 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 14.16 -0.04 66 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 16.66 -0.04 75 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 19.16 -0.04 83 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 21.66 -0.04 92 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 24.16 -0.04 100 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 26.66 -0.04 107 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 29.16 -0.04 114 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 31.66 -0.04 121 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 24,189 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.06 28 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.08 27 0 2,220 0
29JUN26 50.00 P 0.07 0.07 0.06 0.04 -0.11 25 120 28,431 -30
29JUN26 52.50 P 0.14 0.16 0.14 0.15 -0.17 25 1,547 8,144 -536
29JUN26 55.00 P 0.46 0.46 0.36 0.43 -0.22 23 1,005 14,628 +192
29JUN26 57.50 P 1.00 1.10 0.95 1.07 -0.19 22 467 11,920 +405
29JUN26 60.00 P 2.00 2.30 1.90 2.24 -0.05 22 4,309 18,577 +1,981
29JUN26 62.50 P 3.60 4.12 3.00 4.04 +0.01 22 302 12,733 +261
29JUN26 65.00 P 5.87 6.18 5.74 6.08 -0.05 13 113 15,521 +16
29JUN26 67.50 P 0.00 0.00 0.00 8.64 -0.04 25 0 3,089 0
29JUN26 70.00 P 0.00 0.00 0.00 11.09 +0.09 25 0 4,296 0
29JUN26 72.50 P 0.00 0.00 0.00 13.45 -0.07 0 0 1,372 0
29JUN26 75.00 P 0.00 0.00 0.00 15.98 -0.06 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 18.47 -0.06 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 20.97 -0.06 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 23.44 -0.09 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 25.97 -0.05 0 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 28.49 -0.03 0 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 30.97 -0.05 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.46 -0.05 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.96 -0.06 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.46 -0.05 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.94 -0.07 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 43.46 -0.05 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.05 26 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.07 26 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 -0.09 26 0 1,022 0
30JUL26 49.00 P 0.00 0.00 0.00 0.12 -0.10 26 0 1,026 0
30JUL26 50.00 P 0.00 0.00 0.00 0.18 -0.13 25 0 1,179 0
30JUL26 52.50 P 0.42 0.42 0.38 0.43 -0.17 25 276 2,790 -159
30JUL26 55.00 P 0.84 0.84 0.81 0.90 -0.20 24 37 4,821 -33
30JUL26 57.50 P 1.62 1.68 1.48 1.70 -0.16 24 257 6,759 +20
30JUL26 60.00 P 2.79 2.93 2.61 2.90 -0.08 23 35 5,743 -27
30JUL26 62.50 P 4.64 4.64 4.42 4.52 -0.07 23 65 644 0
30JUL26 65.00 P 6.63 6.63 6.14 6.53 +0.04 23 130 2,895 +130
30JUL26 67.50 P 0.00 0.00 0.00 8.82 -0.06 25 0 4,553 0
30JUL26 70.00 P 0.00 0.00 0.00 11.17 +0.17 25 0 1,337 0
30JUL26 72.50 P 0.00 0.00 0.00 13.49 -0.03 0 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 15.98 -0.06 0 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 18.48 -0.05 0 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 20.97 -0.06 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.47 -0.06 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 25.97 -0.05 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.49 -0.03 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.97 -0.05 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 33.47 -0.04 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.96 -0.06 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 -0.06 29 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 -0.06 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 -0.08 28 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 -0.09 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.13 -0.11 28 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.18 -0.12 28 0 306 0
28AUG26 48.00 P 0.22 0.22 0.22 0.24 -0.15 27 100 760 +100
28AUG26 49.00 P 0.29 0.30 0.29 0.32 -0.16 27 440 762 +440
28AUG26 50.00 P 0.36 0.38 0.36 0.42 -0.18 27 80 360 +60
28AUG26 52.50 P 0.80 0.80 0.73 0.81 -0.19 26 173 1,526 +170
28AUG26 55.00 P 1.31 1.31 1.29 1.43 -0.16 26 162 6,742 +160
28AUG26 57.50 P 2.12 2.21 2.05 2.31 -0.10 25 150 2,326 +90
28AUG26 60.00 P 3.40 3.50 3.20 3.53 +0.01 25 41 2,405 +40
28AUG26 62.50 P 0.00 0.00 0.00 5.08 -0.01 25 0 1,570 0
28AUG26 65.00 P 7.02 7.03 6.63 7.01 +0.09 26 120 2,145 +120
28AUG26 67.50 P 0.00 0.00 0.00 9.16 -0.04 27 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 11.41 +0.25 28 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 13.58 +0.06 21 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.01 -0.03 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.48 -0.05 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.97 -0.06 0 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 23.47 -0.06 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 25.97 -0.05 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 28.49 -0.03 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.97 -0.05 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.47 -0.04 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.96 -0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 39.00 P 0.12 0.12 0.12 0.01 -0.02 26 4 3,069 -4
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 1,345 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.05 26 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.04 26 0 5,418 0
29SEP26 46.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 1,386 0
29SEP26 47.00 P 0.43 0.43 0.43 0.28 -0.04 27 170 1,326 -5
29SEP26 48.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 2,149 0
29SEP26 49.00 P 0.61 0.61 0.60 0.52 -0.05 27 23 2,627 +23
29SEP26 50.00 P 0.83 0.83 0.73 0.67 -0.06 27 193 26,094 +170
29SEP26 52.50 P 1.29 1.29 1.21 1.23 -0.07 27 36 8,398 +20
29SEP26 55.00 P 0.00 0.00 0.00 2.01 -0.08 28 0 16,770 0
29SEP26 57.50 P 3.08 3.14 3.08 3.09 -0.09 28 847 10,971 -153
29SEP26 60.00 P 0.00 0.00 0.00 4.44 -0.06 29 0 12,216 0
29SEP26 62.50 P 0.00 0.00 0.00 6.03 -0.09 29 0 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 7.98 0.00 31 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 9.80 -0.03 30 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.22 +0.12 34 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.50 +0.16 36 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.78 +0.12 37 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 19.08 +0.07 37 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.53 +0.12 40 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.88 +0.08 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.27 +0.04 40 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 28.75 +0.09 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.19 +0.08 43 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.60 +0.04 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.05 +0.03 34 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.51 0.00 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.98 -0.03 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.46 -0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.04 28 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.05 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.07 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 +0.08 28 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.19 +0.09 28 0 850 0
30DEC26 42.00 P 0.44 0.44 0.44 0.26 +0.12 28 30 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.33 +0.14 28 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.43 +0.16 28 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.53 +0.16 28 0 544 0
30DEC26 46.00 P 0.00 0.00 0.00 0.67 +0.19 28 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 0.82 +0.19 28 0 655 0
30DEC26 48.00 P 0.00 0.00 0.00 1.01 +0.22 28 0 5,825 0
30DEC26 49.00 P 1.32 1.32 1.23 1.22 +0.22 28 60 1,807 +40
30DEC26 50.00 P 1.49 1.51 1.45 1.46 +0.23 28 462 7,825 +199
30DEC26 52.50 P 2.15 2.22 2.10 2.18 +0.20 28 301 8,345 +231
30DEC26 55.00 P 3.14 3.14 3.14 3.11 +0.16 28 30 5,028 0
30DEC26 57.50 P 4.30 4.30 4.25 4.24 +0.09 29 33 5,234 +30
30DEC26 60.00 P 5.44 5.53 5.44 5.57 +0.01 29 3,110 4,732 +1,955
30DEC26 62.50 P 7.09 7.09 7.09 7.10 -0.07 29 18 8,187 0
30DEC26 65.00 P 0.00 0.00 0.00 8.94 +0.09 30 0 6,608 0
30DEC26 67.50 P 0.00 0.00 0.00 10.60 -0.24 30 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 13.00 +0.13 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.13 +0.10 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.32 +0.14 34 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 19.59 +0.16 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.90 +0.10 36 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.24 +0.09 37 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 26.61 +0.13 38 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 29.01 +0.17 39 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.42 +0.16 40 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.84 +0.16 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.27 +0.15 41 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.72 +0.15 41 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.12 +0.10 40 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.62 +0.11 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 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 0.09 -0.01 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 0.00 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 0.00 27 0 293 0
30MAR27 46.00 P 0.00 0.00 0.00 0.95 0.00 27 0 104 0
30MAR27 47.00 P 0.00 0.00 0.00 1.17 +0.01 27 0 113 0
30MAR27 48.00 P 0.00 0.00 0.00 1.38 +0.01 27 0 346 0
30MAR27 49.00 P 1.90 1.90 1.84 1.65 +0.01 27 41 2,351 +41
30MAR27 50.00 P 2.17 2.17 2.11 1.92 +0.01 27 100 1,234 +100
30MAR27 52.50 P 2.94 2.94 2.81 2.76 +0.02 28 501 1,652 +501
30MAR27 55.00 P 3.86 3.96 3.79 3.79 +0.02 28 69 3,707 +69
30MAR27 57.50 P 5.00 5.00 4.96 5.01 +0.03 28 245 2,434 +227
30MAR27 60.00 P 6.34 6.34 6.22 6.40 +0.04 29 212 12,032 +175
30MAR27 62.50 P 0.00 0.00 0.00 7.95 +0.04 29 0 1,333 0
30MAR27 65.00 P 0.00 0.00 0.00 9.72 +0.17 30 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 11.60 +0.18 31 0 52 0
30MAR27 70.00 P 13.00 13.00 13.00 13.56 +0.17 32 5 22 0
30MAR27 72.50 P 0.00 0.00 0.00 15.62 +0.18 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.75 +0.19 33 0 9 0
30MAR27 77.50 P 0.00 0.00 0.00 19.91 +0.06 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.17 +0.13 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.41 +0.07 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.74 +0.10 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.17 +0.16 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.54 +0.18 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.94 +0.17 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.35 +0.16 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.78 +0.19 38 0 0 0
TOTAL PUT 24,586 507,064 +2,454
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$ 10.83
28MAY26 6.00 C 0.00 0.00 0.00 4.84 -0.15 200 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.59 -0.15 187 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.34 -0.17 174 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.09 -0.17 162 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.84 -0.15 151 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.59 -0.17 139 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.34 -0.16 129 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.09 -0.16 118 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.84 -0.16 108 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.59 -0.16 98 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.34 -0.16 88 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.09 -0.16 79 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.83 -0.11 0 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.60 -0.12 71 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.33 -0.11 0 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.08 -0.12 0 0 662 0
28MAY26 10.00 C 0.85 0.85 0.85 0.85 -0.12 41 5 2,512 0
28MAY26 10.50 C 0.38 0.38 0.38 0.39 -0.11 31 30 1,799 +30
28MAY26 11.00 C 0.10 0.20 0.10 0.10 -0.06 30 188 8,456 +21
28MAY26 11.50 C 0.03 0.05 0.02 0.02 -0.01 34 14 4,447 -1
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,212 0
28MAY26 12.50 C 0.01 0.01 0.01 0.01 0.00 59 200 1,192 -200
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,678 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.45 -0.21 144 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.35 -0.21 140 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.25 -0.21 137 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.15 -0.21 133 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.05 -0.21 130 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.95 -0.21 126 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.85 -0.21 123 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.60 -0.21 115 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.35 -0.13 108 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.10 -0.22 101 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.86 -0.13 104 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.60 -0.22 87 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.35 -0.21 81 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.10 -0.21 75 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.86 -0.21 79 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.61 -0.15 73 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.37 -0.19 73 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.19 -0.11 87 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.86 -0.14 56 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.61 -0.18 51 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.37 -0.13 51 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.12 -0.13 45 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.83 -0.15 0 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.61 -0.12 32 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 -0.10 35 0 2,051 0
29JUN26 9.75 C 0.00 0.00 0.00 1.16 -0.10 33 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 0.93 -0.11 30 0 6,270 0
29JUN26 10.50 C 0.66 0.66 0.66 0.57 -0.09 31 30 5,687 -30
29JUN26 11.00 C 0.37 0.37 0.31 0.31 -0.07 31 424 6,862 +283
29JUN26 11.50 C 0.18 0.18 0.17 0.15 -0.04 31 1,522 4,471 +781
29JUN26 12.00 C 0.09 0.09 0.09 0.07 -0.02 31 15 1,564 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 606 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,407 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 667 0
29JUN26 14.00 C 0.02 0.02 0.02 0.01 0.00 40 30 672 -24
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.61 -0.16 62 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.37 -0.19 61 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.19 -0.11 71 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.86 -0.18 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.61 -0.18 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.37 -0.16 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.12 -0.16 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.86 -0.17 32 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.62 -0.16 31 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.39 -0.16 30 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.18 -0.14 31 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 0.98 -0.09 30 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.66 -0.08 31 0 1,387 0
30JUL26 11.00 C 0.49 0.49 0.46 0.43 -0.07 31 76 1,773 +60
30JUL26 11.50 C 0.29 0.31 0.29 0.26 -0.05 31 23 824 +23
30JUL26 12.00 C 0.19 0.19 0.19 0.16 -0.03 31 7 2,261 -7
30JUL26 12.50 C 0.14 0.15 0.13 0.09 -0.02 31 95 450 +85
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 1,165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1,123 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.61 -0.18 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.37 -0.19 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.19 -0.11 62 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.86 -0.18 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.61 -0.18 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.37 -0.16 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.12 -0.16 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.87 -0.17 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.64 -0.14 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.43 -0.15 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.24 -0.13 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.04 -0.10 30 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.76 -0.06 31 0 160 0
28AUG26 11.00 C 0.54 0.54 0.54 0.55 -0.05 32 30 428 +30
28AUG26 11.50 C 0.00 0.00 0.00 0.37 -0.05 31 0 163 0
28AUG26 12.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 123 0
28AUG26 12.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 136 0
28AUG26 13.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.25 -0.21 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.15 -0.21 90 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.05 -0.21 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.95 -0.23 86 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.85 -0.21 84 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.60 -0.23 78 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.35 -0.23 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.10 -0.23 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.86 -0.22 69 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.60 -0.22 60 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.35 -0.21 56 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.10 -0.21 52 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.86 -0.21 53 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.61 -0.19 49 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.37 -0.19 48 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.19 -0.11 54 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 2.86 -0.19 39 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.61 -0.18 35 0 1,118 0
29SEP26 8.50 C 0.00 0.00 0.00 2.37 -0.18 34 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.12 -0.16 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.90 -0.14 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.77 -0.01 37 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.53 -0.09 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.36 -0.10 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 -0.07 32 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 -0.07 32 0 4,794 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.05 33 0 1,849 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 -0.04 33 0 3,121 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 -0.04 33 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.03 33 0 297 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.85 -0.23 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.60 -0.23 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.35 -0.23 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.10 -0.23 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.86 -0.22 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.60 -0.24 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.35 -0.23 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.11 -0.20 44 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.86 -0.21 41 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.61 -0.19 38 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.37 -0.19 37 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.19 -0.12 41 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.86 -0.20 30 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.61 -0.21 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 -0.22 26 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.15 -0.22 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.03 -0.10 31 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.86 -0.07 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.69 -0.03 31 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.54 -0.02 31 0 489 0
30DEC26 10.00 C 1.23 1.23 1.23 1.35 -0.06 30 20 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 -0.06 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.89 -0.04 30 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.71 -0.04 30 0 958 0
30DEC26 12.00 C 0.50 0.50 0.50 0.56 -0.03 30 5 624 -5
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.02 31 0 202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 0.00 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 0.00 32 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.35 -0.23 38 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.11 -0.20 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.86 -0.21 34 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.61 -0.19 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.37 -0.19 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.19 -0.12 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.87 -0.19 26 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.64 -0.21 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.46 -0.17 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.28 -0.13 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.18 -0.01 30 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.01 -0.02 30 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.85 -0.02 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.71 -0.02 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.52 -0.07 29 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.28 -0.06 29 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 -0.05 29 0 1,786 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 -0.05 29 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 -0.03 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 -0.04 30 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 276 0
30MAR27 13.50 C 0.45 0.45 0.44 0.40 -0.03 30 20 358 +20
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 64 0
30MAR27 14.50 C 0.31 0.31 0.31 0.27 -0.02 30 30 62 +30
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 45 0
TOTAL CALL 2,764 199,817 +1,096
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 183 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 170 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 158 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 136 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1,175 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3,046 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2,570 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 37 60 2,284 0
28MAY26 10.50 P 0.04 0.05 0.03 0.04 0.00 27 21 2,561 -3
28MAY26 11.00 P 0.25 0.27 0.17 0.25 +0.04 27 35 1,399 +3
28MAY26 11.50 P 0.00 0.00 0.00 0.68 +0.08 31 0 5,556 0
28MAY26 12.00 P 1.06 1.06 1.06 1.17 +0.11 0 3 769 -3
28MAY26 12.50 P 0.00 0.00 0.00 1.67 +0.11 0 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 2.17 +0.11 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.67 +0.11 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.17 +0.11 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.67 +0.11 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.17 +0.11 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.67 +0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.17 +0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.67 +0.11 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.67 +0.11 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.17 +0.11 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 0.00 111 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 74 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 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 55 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 42 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6,521 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1,804 0
29JUN26 9.00 P 0.03 0.03 0.03 0.02 0.00 30 64 4,144 -60
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 30 0 1,941 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 30 0 2,553 0
29JUN26 9.75 P 0.11 0.11 0.11 0.11 +0.01 30 42 3,068 0
29JUN26 10.00 P 0.17 0.18 0.14 0.17 +0.01 29 115 2,551 +25
29JUN26 10.50 P 0.36 0.37 0.30 0.36 +0.03 29 74 2,387 -13
29JUN26 11.00 P 0.66 0.66 0.64 0.66 +0.06 29 104 3,147 0
29JUN26 11.50 P 0.00 0.00 0.00 1.02 +0.06 28 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 1.48 +0.08 31 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.94 +0.10 29 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.44 +0.19 34 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.92 +0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.41 +0.20 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.91 +0.20 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.41 +0.21 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.90 +0.18 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.40 +0.12 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.90 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.40 +0.22 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.90 +0.13 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.39 +0.11 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 31 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 0.00 31 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 805 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 +0.01 31 0 331 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 645 0
30JUL26 9.75 P 0.00 0.00 0.00 0.22 +0.02 30 0 596 0
30JUL26 10.00 P 0.00 0.00 0.00 0.30 +0.02 30 0 725 0
30JUL26 10.50 P 0.48 0.48 0.48 0.51 +0.04 30 25 751 +25
30JUL26 11.00 P 0.00 0.00 0.00 0.79 +0.05 30 0 849 0
30JUL26 11.50 P 0.00 0.00 0.00 1.15 +0.07 30 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.56 +0.04 31 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 1.99 +0.13 30 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.47 +0.15 33 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.95 +0.18 34 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.43 +0.21 32 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.92 +0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.41 +0.20 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.90 +0.18 0 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.90 +0.12 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.40 +0.12 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.90 +0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.40 +0.12 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 0.00 33 0 382 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 32 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 31 0 90 0
28AUG26 8.50 P 0.06 0.06 0.06 0.07 +0.01 32 9 159 +9
28AUG26 8.75 P 0.00 0.00 0.00 0.09 0.00 31 0 33 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 0.00 30 0 291 0
28AUG26 9.25 P 0.15 0.15 0.15 0.17 +0.01 30 30 236 0
28AUG26 9.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 55 0
28AUG26 9.75 P 0.00 0.00 0.00 0.31 +0.03 31 0 482 0
28AUG26 10.00 P 0.00 0.00 0.00 0.39 +0.03 30 0 278 0
28AUG26 10.50 P 0.00 0.00 0.00 0.61 +0.04 30 0 1,095 0
28AUG26 11.00 P 0.84 0.84 0.84 0.89 +0.05 30 3 9 +3
28AUG26 11.50 P 1.22 1.22 1.22 1.24 +0.07 31 30 130 +30
28AUG26 12.00 P 0.00 0.00 0.00 1.62 +0.03 31 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.06 +0.16 32 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.51 +0.19 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.97 +0.19 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.44 +0.18 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.93 +0.17 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.41 +0.19 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.91 +0.18 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.90 +0.12 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.40 +0.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.90 +0.13 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.40 +0.12 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 5,350 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 623 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 0.00 34 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 +0.01 34 0 1,848 0
29SEP26 8.50 P 0.13 0.13 0.13 0.13 0.00 34 6 7,466 +6
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.01 34 0 4,822 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.02 34 0 553 0
29SEP26 9.50 P 0.38 0.38 0.38 0.38 +0.03 34 75 1,077 +30
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.03 34 4 2,135 -4
29SEP26 10.00 P 0.00 0.00 0.00 0.57 +0.03 34 0 1,946 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 +0.04 35 4 2,417 +4
29SEP26 11.00 P 0.00 0.00 0.00 1.10 +0.06 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.43 +0.06 35 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.76 +0.03 34 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.22 +0.09 37 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.65 +0.09 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.11 +0.10 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.59 +0.11 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.07 +0.10 45 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.57 +0.11 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.08 +0.11 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.59 +0.17 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.10 +0.19 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.61 +0.22 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.11 +0.23 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.60 +0.23 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 32 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.01 31 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.01 31 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 308 0
30DEC26 8.75 P 0.26 0.27 0.26 0.28 +0.03 31 200 1,352 +100
30DEC26 9.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 +0.04 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 +0.04 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 +0.05 32 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 +0.04 32 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 +0.06 32 0 157 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 +0.07 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.57 +0.07 32 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.93 +0.08 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 +0.09 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.74 +0.10 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.17 +0.10 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.63 +0.10 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 +0.11 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.59 +0.11 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.09 +0.11 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.59 +0.12 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.10 +0.11 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.61 +0.11 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.12 +0.13 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.61 +0.14 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 31 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 0.00 30 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 +0.02 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 +0.02 30 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 +0.03 31 0 73 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.02 30 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.03 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 +0.03 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 +0.03 30 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 +0.04 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 +0.05 31 0 3,073 0
30MAR27 10.50 P 1.12 1.12 1.12 1.09 +0.05 31 1 1,796 -1
30MAR27 11.00 P 0.00 0.00 0.00 1.37 +0.05 31 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.69 +0.06 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.04 +0.07 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 +0.08 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.82 +0.08 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.25 +0.10 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.69 +0.10 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.15 +0.10 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.62 +0.10 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.11 +0.11 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.61 +0.11 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.11 +0.11 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.62 +0.12 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.13 +0.13 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.61 +0.13 48 0 0 0
TOTAL PUT 905 196,650 +151
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$ 62.60
28MAY26 30.00 C 0.00 0.00 0.00 32.62 +2.01 201 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 31.63 +2.01 210 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 30.63 +2.01 200 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 29.63 +2.01 191 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 28.63 +2.01 182 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 27.63 +2.01 174 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.63 +2.01 165 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.63 +2.01 157 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.63 +2.01 149 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.63 +2.01 142 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.63 +2.01 134 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.63 +2.01 127 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.67 +2.05 144 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.63 +2.01 113 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.63 +2.01 106 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.70 +2.08 130 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.64 +2.02 101 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.64 +2.02 94 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.64 +2.01 88 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.64 +2.01 81 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.68 +2.05 89 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.13 +1.96 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.65 +1.82 49 0 0 0
28MAY26 57.50 C 5.50 5.50 5.30 5.29 +1.54 50 4 260 -2
28MAY26 60.00 C 3.70 3.99 3.20 3.31 +1.22 53 14 1,320 -5
28MAY26 62.50 C 1.00 2.33 1.00 1.71 +0.62 51 69 2,025 -17
28MAY26 65.00 C 0.57 1.13 0.57 0.73 +0.26 50 277 2,100 +82
28MAY26 67.50 C 0.18 0.58 0.18 0.25 +0.07 50 352 1,518 +282
28MAY26 70.00 C 0.16 0.28 0.14 0.07 +0.01 49 453 1,557 -14
28MAY26 72.50 C 0.15 0.15 0.09 0.02 0.00 51 35 1,134 -35
28MAY26 75.00 C 0.04 0.08 0.04 0.01 0.00 56 102 1,209 0
28MAY26 77.50 C 0.07 0.07 0.07 0.01 0.00 65 45 581 -45
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 978 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 117 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 124 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 136 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 32.69 +2.01 81 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.81 +2.12 108 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.69 +2.00 69 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.70 +2.01 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.70 +2.00 68 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.71 +2.01 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.72 +2.01 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.74 +2.03 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.75 +2.03 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.86 +2.13 79 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.97 +2.35 83 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.92 +2.28 76 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 20.94 +2.19 73 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.87 +2.07 65 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 18.90 +2.12 63 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.95 +2.10 62 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 17.00 +2.07 61 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 16.06 +2.04 60 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 15.14 +1.94 60 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 14.23 +1.97 59 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 13.34 +1.93 59 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 11.12 +1.62 55 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.18 +1.46 56 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 7.44 +1.33 55 0 109 0
29JUN26 60.00 C 5.67 5.78 5.58 5.98 +1.23 56 71 2,249 0
29JUN26 62.50 C 4.12 5.00 4.12 4.66 +1.02 56 22 1,129 +10
29JUN26 65.00 C 3.50 3.87 3.50 3.61 +0.83 56 37 1,119 +32
29JUN26 67.50 C 2.99 3.00 2.70 2.77 +0.66 57 57 4,240 +40
29JUN26 70.00 C 2.03 2.28 2.00 2.06 +0.49 56 54 1,259 -4
29JUN26 72.50 C 1.62 1.70 1.58 1.51 +0.38 56 60 1,090 +15
29JUN26 75.00 C 0.95 1.35 0.95 1.09 +0.29 56 64 7,148 +49
29JUN26 77.50 C 1.01 1.07 0.94 0.78 +0.21 56 351 1,045 +85
29JUN26 80.00 C 0.67 0.85 0.67 0.55 +0.16 56 130 8,267 +71
29JUN26 82.50 C 0.00 0.00 0.00 0.38 +0.11 56 0 926 0
29JUN26 85.00 C 0.50 0.50 0.50 0.26 +0.08 56 20 1,411 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 +0.05 56 0 362 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 +0.03 56 0 2,440 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.02 56 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.02 57 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 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 89 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 32.82 +2.06 77 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 31.84 +2.15 76 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 30.87 +2.18 76 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 29.89 +2.20 74 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 28.92 +2.15 73 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 27.95 +2.19 72 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 26.98 +2.17 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 26.01 +2.19 69 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 25.22 +2.35 75 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.09 +2.16 66 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.31 +2.28 72 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.37 +2.27 70 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.42 +2.23 68 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.43 +2.15 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.42 +2.02 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.52 +1.99 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.79 +2.11 63 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.92 +2.10 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.07 +2.06 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.24 +2.02 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.35 +1.90 59 0 400 0
30JUL26 52.50 C 0.00 0.00 0.00 12.33 +1.74 57 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 10.48 +1.41 56 0 321 0
30JUL26 57.50 C 0.00 0.00 0.00 8.91 +1.30 56 0 540 0
30JUL26 60.00 C 0.00 0.00 0.00 7.60 +1.35 57 0 664 0
30JUL26 62.50 C 0.00 0.00 0.00 6.37 +1.20 57 0 1,505 0
30JUL26 65.00 C 5.15 5.50 5.05 5.37 +1.10 57 68 1,270 +61
30JUL26 67.50 C 4.55 4.55 4.45 4.41 +0.89 57 31 1,245 +15
30JUL26 70.00 C 3.57 3.77 3.50 3.62 +0.69 57 32 1,840 +1
30JUL26 72.50 C 3.00 3.00 3.00 2.94 +0.58 57 5 175 0
30JUL26 75.00 C 2.54 2.66 2.54 2.37 +0.48 56 32 484 +30
30JUL26 77.50 C 2.07 2.24 2.06 1.91 +0.41 56 75 301 +75
30JUL26 80.00 C 1.75 1.75 1.74 1.53 +0.34 56 22 235 +15
30JUL26 82.50 C 1.39 1.39 1.39 1.21 +0.27 56 13 58 +13
30JUL26 85.00 C 0.00 0.00 0.00 0.96 +0.22 56 0 220 0
30JUL26 87.50 C 0.00 0.00 0.00 0.76 +0.18 56 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.60 +0.15 56 0 191 0
30JUL26 92.50 C 0.00 0.00 0.00 0.45 +0.10 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.36 +0.09 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 33.03 +2.22 77 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 32.07 +2.22 76 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 31.11 +2.22 75 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 30.15 +2.21 73 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 29.19 +2.20 72 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.23 +2.18 70 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.28 +2.17 69 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.34 +2.16 68 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.41 +2.13 67 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.50 +2.12 66 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.75 +2.23 69 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.85 +2.23 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.80 +2.05 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.93 +2.03 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.07 +2.00 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.22 +1.96 62 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.55 +2.09 64 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.59 +1.94 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.79 +1.86 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.02 +1.87 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.41 +1.97 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.47 +1.72 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.82 +1.61 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.29 +1.32 58 0 23 0
28AUG26 60.00 C 8.80 8.80 8.80 9.07 +1.41 59 10 376 0
28AUG26 62.50 C 7.97 7.97 7.97 7.86 +1.26 59 10 857 +10
28AUG26 65.00 C 0.00 0.00 0.00 6.79 +1.10 59 0 165 0
28AUG26 67.50 C 0.00 0.00 0.00 5.90 +0.86 59 0 186 0
28AUG26 70.00 C 0.00 0.00 0.00 5.12 +0.90 59 0 5 0
28AUG26 72.50 C 0.00 0.00 0.00 4.38 +0.74 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.74 +0.66 59 0 51 0
28AUG26 77.50 C 0.00 0.00 0.00 3.18 +0.58 59 0 125 0
28AUG26 80.00 C 0.00 0.00 0.00 2.70 +0.51 59 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.28 +0.44 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.93 +0.39 59 0 28 0
28AUG26 87.50 C 0.00 0.00 0.00 1.63 +0.34 59 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.37 +0.29 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.12 +0.22 58 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.94 +0.21 58 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 33.24 +1.92 74 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 32.29 +1.92 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.34 +2.15 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.40 +1.90 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.47 +1.88 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.54 +1.87 68 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.62 +1.85 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.71 +2.10 66 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.81 +1.82 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.92 +1.81 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.06 +2.04 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.20 +2.02 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.35 +1.76 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.51 +1.74 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.69 +1.98 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.89 +1.70 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.10 +1.93 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.33 +1.93 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.57 +1.65 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.84 +1.62 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.12 +1.58 60 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.42 +1.74 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.84 +1.63 58 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.41 +1.33 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.25 +1.51 59 0 217 0
29SEP26 62.50 C 9.57 9.58 9.18 9.06 +1.36 59 500 3,428 +426
29SEP26 65.00 C 8.50 8.50 7.89 8.13 +1.35 59 342 1,506 +300
29SEP26 67.50 C 7.53 7.55 6.98 7.19 +1.24 59 325 1,075 +38
29SEP26 70.00 C 6.70 6.70 6.51 6.32 +1.08 59 219 3,604 +79
29SEP26 72.50 C 5.96 5.96 5.96 5.55 +0.93 59 194 3,369 +164
29SEP26 75.00 C 4.70 5.30 4.70 4.87 +0.79 59 229 4,288 +219
29SEP26 77.50 C 0.00 0.00 0.00 4.26 +0.71 59 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 3.73 +0.65 59 0 4,848 0
29SEP26 82.50 C 0.00 0.00 0.00 3.25 +0.58 59 0 1,039 0
29SEP26 85.00 C 3.07 3.07 3.07 2.84 +0.53 59 1 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.47 +0.47 59 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 2.15 +0.42 58 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.87 +0.37 58 0 257 0
29SEP26 95.00 C 0.00 0.00 0.00 1.63 +0.37 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.37 +0.29 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.19 +0.23 58 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.04 +0.23 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.90 +0.20 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.78 +0.16 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.68 +0.15 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.59 +0.13 58 0 301 0
29SEP26 115.00 C 0.87 0.87 0.87 0.53 +0.13 58 5 153 +5
29SEP26 117.50 C 0.00 0.00 0.00 0.44 +0.10 58 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 +0.09 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.33 +0.08 58 0 50 0
29SEP26 125.00 C 0.00 0.00 0.00 0.29 +0.07 58 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.25 +0.06 58 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.22 +0.06 58 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 33.97 +2.17 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.09 +2.17 69 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.23 +2.16 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.31 +2.10 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.49 +2.16 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.63 +2.14 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.75 +2.07 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.92 +2.08 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.10 +2.09 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.28 +2.02 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.54 +2.07 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.72 +2.01 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.96 +1.99 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.21 +1.98 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.51 +1.98 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.75 +1.90 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.04 +1.96 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.35 +1.89 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.68 +1.86 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.02 +1.84 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.38 +1.80 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.90 +1.76 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.45 +1.65 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.14 +1.43 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.05 +1.45 59 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 11.92 +1.42 59 0 2 0
30DEC26 65.00 C 10.80 10.95 10.80 10.88 +1.29 59 51 770 -1
30DEC26 67.50 C 0.00 0.00 0.00 9.93 +1.16 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 9.06 +1.04 58 0 2,336 0
30DEC26 72.50 C 0.00 0.00 0.00 8.25 +0.90 58 0 474 0
30DEC26 75.00 C 0.00 0.00 0.00 7.52 +0.78 58 0 483 0
30DEC26 77.50 C 0.00 0.00 0.00 6.85 +0.69 58 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 6.23 +0.63 58 0 305 0
30DEC26 82.50 C 0.00 0.00 0.00 5.67 +0.58 58 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 5.16 +0.54 58 0 38 0
30DEC26 87.50 C 0.00 0.00 0.00 4.70 +0.50 58 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 4.28 +0.57 58 0 86 0
30DEC26 92.50 C 0.00 0.00 0.00 3.78 +0.31 57 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 3.44 +0.38 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.13 +0.35 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.85 +0.32 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.59 +0.29 57 0 65 0
30DEC26 105.00 C 0.00 0.00 0.00 2.36 +0.27 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.15 +0.25 57 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 34.74 +2.15 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.90 +2.06 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.05 +2.12 66 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.24 +2.12 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.43 +2.11 65 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.62 +2.08 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.83 +1.99 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.05 +2.04 64 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.29 +2.03 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.54 +2.03 63 0 0 0
30MAR27 40.00 C 27.30 27.30 27.30 26.80 +2.03 62 10 0 -10
30MAR27 41.00 C 0.00 0.00 0.00 26.07 +1.99 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.36 +1.94 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.67 +1.97 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.00 +1.96 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.33 +1.93 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.68 +1.91 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.04 +1.89 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.44 +1.88 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.83 +1.86 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.21 +1.81 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.79 +1.73 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.47 +1.66 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.26 +1.41 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.12 +1.51 59 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 14.07 +1.44 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.09 +1.30 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.21 +1.30 59 0 15 0
30MAR27 70.00 C 11.40 11.50 11.40 11.39 +1.29 59 5 277 +3
30MAR27 72.50 C 0.00 0.00 0.00 10.63 +1.29 59 0 87 0
30MAR27 75.00 C 9.95 9.95 9.95 9.92 +1.27 59 1 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.23 +1.23 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.58 +1.17 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.98 +1.12 59 0 44 0
30MAR27 85.00 C 7.52 7.52 7.52 7.43 +1.08 59 150 158 +150
30MAR27 87.50 C 0.00 0.00 0.00 6.91 +1.03 59 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 6.43 +0.98 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.98 +0.93 58 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 5.57 +0.89 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.19 +0.85 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.83 +0.81 58 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 4.50 +0.77 58 0 13 0
TOTAL CALL 4,547 114,559 +2,137
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 256 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 501 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 398 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 449 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,281 0
28MAY26 52.50 P 0.07 0.07 0.03 0.01 -0.04 56 43 2,751 -38
28MAY26 55.00 P 0.18 0.18 0.12 0.03 -0.18 50 377 1,599 -362
28MAY26 57.50 P 0.36 0.36 0.21 0.17 -0.49 50 494 2,712 +292
28MAY26 60.00 P 1.20 1.20 0.54 0.61 -0.96 50 241 1,837 -72
28MAY26 62.50 P 2.03 2.08 1.25 1.49 -1.54 48 331 5,342 -102
28MAY26 65.00 P 4.08 4.08 2.78 3.12 -1.86 51 17 1,503 -7
28MAY26 67.50 P 6.40 6.40 6.40 5.15 -2.11 51 10 472 -10
28MAY26 70.00 P 8.41 9.00 7.00 7.45 -2.27 49 42 787 +29
28MAY26 72.50 P 0.00 0.00 0.00 9.90 -2.36 0 1 119 0
28MAY26 75.00 P 0.00 0.00 0.00 12.40 -2.21 0 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 14.90 -2.27 0 0 45 0
28MAY26 80.00 P 0.00 0.00 0.00 17.40 -2.27 0 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 19.90 -2.26 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 22.40 -2.26 0 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 24.90 -2.26 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.40 -2.26 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.90 -2.27 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.40 -2.27 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.90 -2.26 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.40 -2.26 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.90 -2.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.03 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.04 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.07 56 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 -0.08 56 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 -0.12 56 0 265 0
29JUN26 47.00 P 0.00 0.00 0.00 0.23 -0.14 56 0 145 0
29JUN26 48.00 P 0.48 0.48 0.43 0.31 -0.18 56 106 979 +59
29JUN26 49.00 P 0.57 0.57 0.57 0.40 -0.22 56 1 771 0
29JUN26 50.00 P 0.80 0.80 0.61 0.52 -0.26 56 530 2,729 +114
29JUN26 52.50 P 0.97 0.97 0.97 0.91 -0.39 56 1 986 -1
29JUN26 55.00 P 1.52 1.52 1.40 1.48 -0.56 56 124 1,233 +64
29JUN26 57.50 P 2.17 2.30 2.17 2.16 -0.83 55 67 1,980 +43
29JUN26 60.00 P 3.33 3.33 2.90 3.08 -1.05 54 233 9,298 +20
29JUN26 62.50 P 4.38 4.38 4.33 4.30 -1.23 55 34 6,483 +19
29JUN26 65.00 P 6.15 6.15 5.65 5.75 -1.45 55 20 6,369 +5
29JUN26 67.50 P 7.20 7.20 7.20 7.53 -1.28 57 10 3,022 +10
29JUN26 70.00 P 9.50 9.50 9.50 9.51 -1.57 59 1 2,639 -1
29JUN26 72.50 P 0.00 0.00 0.00 11.20 -2.03 56 0 3,345 0
29JUN26 75.00 P 0.00 0.00 0.00 13.45 -1.97 58 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 15.66 -1.64 59 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 17.50 -2.17 45 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.28 -2.09 61 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 22.65 -2.12 61 3 243 -3
29JUN26 87.50 P 0.00 0.00 0.00 25.05 -2.13 61 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 27.42 -2.24 55 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 29.93 -2.24 60 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 32.40 -2.27 0 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 34.90 -2.27 0 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 37.40 -2.26 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.90 -2.26 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.40 -2.26 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.90 -2.19 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.40 -2.19 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.90 -2.19 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.40 -2.26 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.90 -2.26 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.40 -2.26 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 59.90 -2.18 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.40 -2.18 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.90 -2.26 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.40 -2.25 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.90 -2.34 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.40 -2.33 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.90 -2.33 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.40 -2.18 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 79.90 -2.18 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.40 -2.18 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 84.90 -2.25 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.40 -2.18 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 89.90 -2.25 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.40 -2.25 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 94.90 -2.17 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.40 -2.17 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 99.90 -2.33 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.40 -2.17 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 104.90 -2.24 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.40 -2.24 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.09 -0.04 56 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.12 -0.05 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 -0.06 56 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.21 -0.07 56 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.26 -0.11 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.34 -0.11 56 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.42 -0.15 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.52 -0.17 56 0 116 0
30JUL26 46.00 P 0.74 0.74 0.74 0.64 -0.21 56 20 56 -20
30JUL26 47.00 P 0.00 0.00 0.00 0.77 -0.25 56 0 212 0
30JUL26 48.00 P 1.00 1.00 1.00 0.94 -0.28 56 35 528 -35
30JUL26 49.00 P 1.25 1.25 1.25 1.10 -0.33 56 15 314 +15
30JUL26 50.00 P 1.43 1.43 1.43 1.32 -0.35 56 15 1,409 +15
30JUL26 52.50 P 1.90 2.00 1.86 1.93 -0.46 56 105 652 0
30JUL26 55.00 P 2.54 2.70 2.54 2.67 -0.62 56 90 2,584 0
30JUL26 57.50 P 3.39 3.59 3.39 3.54 -0.82 56 25 838 +25
30JUL26 60.00 P 4.30 4.68 4.29 4.70 -0.88 56 27 623 -5
30JUL26 62.50 P 0.00 0.00 0.00 5.85 -1.15 55 0 1,849 0
30JUL26 65.00 P 7.50 7.50 7.50 7.29 -1.32 55 15 605 +15
30JUL26 67.50 P 0.00 0.00 0.00 8.89 -1.43 56 0 171 0
30JUL26 70.00 P 0.00 0.00 0.00 10.70 -1.49 57 1 169 0
30JUL26 72.50 P 0.00 0.00 0.00 12.59 -1.57 57 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 14.58 -1.79 58 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 16.65 -1.84 58 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 18.79 -1.91 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.00 -1.95 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.18 -2.07 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.48 -2.12 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.72 -2.24 56 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.08 -2.22 55 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.46 -2.26 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.08 -0.03 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 -0.03 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.14 -0.04 58 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.18 -0.06 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.24 -0.06 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.30 -0.08 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.37 -0.09 58 0 42 0
28AUG26 40.00 P 0.00 0.00 0.00 0.46 -0.11 59 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.55 -0.14 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.67 -0.14 59 0 102 0
28AUG26 43.00 P 0.00 0.00 0.00 0.77 -0.21 58 0 8 0
28AUG26 44.00 P 1.10 1.10 1.10 0.94 -0.21 59 2 97 +2
28AUG26 45.00 P 0.00 0.00 0.00 1.11 -0.22 59 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 1.28 -0.28 59 0 7 0
28AUG26 47.00 P 0.00 0.00 0.00 1.49 -0.29 59 0 504 0
28AUG26 48.00 P 0.00 0.00 0.00 1.72 -0.32 59 0 47 0
28AUG26 49.00 P 2.04 2.04 2.04 1.95 -0.38 59 2 32 +2
28AUG26 50.00 P 2.27 2.27 2.27 2.23 -0.39 59 2 196 +2
28AUG26 52.50 P 0.00 0.00 0.00 2.98 -0.52 59 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 3.82 -0.69 58 0 58 0
28AUG26 57.50 P 0.00 0.00 0.00 4.79 -0.55 58 0 102 0
28AUG26 60.00 P 0.00 0.00 0.00 5.81 -1.05 57 0 175 0
28AUG26 62.50 P 7.12 7.12 7.12 7.19 -1.10 57 10 1,366 0
28AUG26 65.00 P 0.00 0.00 0.00 8.62 -1.25 57 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 10.23 -1.36 58 0 0 0
28AUG26 70.00 P 11.50 11.50 11.50 11.90 -1.33 58 1 80 0
28AUG26 72.50 P 0.00 0.00 0.00 13.83 -1.53 59 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.73 -1.50 59 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.72 -1.70 59 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.77 -1.78 60 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.89 -1.81 60 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.98 -1.93 60 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.26 -1.66 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.36 -1.84 59 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.64 -2.14 58 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 32.95 -2.17 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.02 58 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.02 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.03 58 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.04 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.05 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.05 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 -0.09 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.09 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.54 -0.12 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.65 -0.14 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 -0.14 58 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.92 -0.17 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.09 -0.17 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.26 -0.19 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.44 -0.24 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.66 -0.25 59 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.89 -0.26 59 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 2.12 -0.32 59 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.40 -0.34 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.68 -0.36 59 0 486 0
29SEP26 50.00 P 0.00 0.00 0.00 2.85 -0.54 57 0 1,083 0
29SEP26 52.50 P 0.00 0.00 0.00 3.78 -0.54 58 0 748 0
29SEP26 55.00 P 0.00 0.00 0.00 4.67 -0.65 58 0 2,002 0
29SEP26 57.50 P 5.65 5.65 5.65 5.71 -0.78 57 1 1,868 0
29SEP26 60.00 P 7.40 7.40 7.40 6.92 -0.90 57 1 10,673 0
29SEP26 62.50 P 0.00 0.00 0.00 8.24 -1.04 57 0 3,256 0
29SEP26 65.00 P 0.00 0.00 0.00 9.63 -1.19 57 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.20 -1.31 57 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 12.90 -1.41 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.69 -1.36 58 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 16.78 -1.40 59 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 18.61 -1.45 59 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 20.61 -1.65 59 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 22.67 -1.71 60 0 902 0
29SEP26 85.00 P 0.00 0.00 0.00 24.79 -1.76 60 0 1,314 0
29SEP26 87.50 P 0.00 0.00 0.00 26.93 -1.79 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.13 -1.83 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.35 -1.88 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.61 -1.92 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 35.85 -2.00 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.13 -1.84 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.55 -1.97 60 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 42.90 -2.00 60 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 45.27 -1.82 59 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 47.66 -1.93 59 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 50.08 -2.09 59 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 52.53 -2.13 59 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 54.98 -2.18 59 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 57.44 -2.22 59 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 59.92 -2.31 59 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.40 -2.18 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.90 -2.26 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.40 -2.25 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.10 57 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.45 -0.12 57 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 -0.13 57 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.16 57 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.78 -0.16 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.91 -0.17 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.05 -0.21 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.21 -0.23 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.39 -0.24 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.58 -0.27 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.77 -0.32 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.01 -0.32 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.25 -0.33 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.50 -0.39 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.76 -0.44 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.07 -0.44 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.38 -0.44 58 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 3.69 -0.51 58 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.02 -0.57 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.41 -0.33 58 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.59 -0.50 57 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 5.78 -0.57 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.84 -0.38 58 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 8.00 -0.75 58 0 150 0
30DEC26 60.00 P 9.20 9.20 9.20 9.27 -0.87 57 1 735 0
30DEC26 62.50 P 0.00 0.00 0.00 10.24 -1.34 55 0 481 0
30DEC26 65.00 P 12.13 12.13 12.13 12.13 -1.06 57 50 1,683 +50
30DEC26 67.50 P 0.00 0.00 0.00 13.64 -1.18 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.30 -1.27 57 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 17.04 -1.38 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.95 -1.35 58 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 20.83 -1.41 58 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 22.76 -1.46 59 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 24.72 -1.52 59 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 26.74 -1.48 59 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 28.80 -1.61 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.88 -1.67 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.01 -1.70 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.16 -1.73 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.35 -1.77 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.63 -1.61 60 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 41.78 -1.83 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.04 -1.85 59 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 46.31 -1.85 59 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.83 -0.03 58 0 29 0
30MAR27 31.00 P 0.00 0.00 0.00 0.98 -0.03 58 0 6 0
30MAR27 32.00 P 1.48 1.48 1.48 1.12 -0.03 58 3 3 +3
30MAR27 33.00 P 0.00 0.00 0.00 1.27 -0.06 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.47 -0.05 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.66 -0.05 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.06 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.08 -0.09 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.33 -0.09 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.59 -0.09 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.84 -0.11 58 0 102 0
30MAR27 41.00 P 0.00 0.00 0.00 3.12 -0.15 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.44 -0.15 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.76 -0.15 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.09 -0.14 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.41 -0.20 59 0 18 0
30MAR27 46.00 P 4.88 4.88 4.88 4.79 -0.22 58 1 188 -1
30MAR27 47.00 P 0.00 0.00 0.00 5.16 -0.25 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.52 -0.28 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.70 -0.47 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.06 -0.50 57 0 56 0
30MAR27 52.50 P 0.00 0.00 0.00 7.31 -0.31 58 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 8.41 -0.65 57 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 9.62 -0.43 57 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 10.79 -0.96 56 0 75 0
30MAR27 62.50 P 0.00 0.00 0.00 12.12 -0.69 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.84 -0.35 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.42 -1.05 57 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 17.13 -1.06 57 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 18.86 -0.95 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.64 -1.20 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.43 -1.36 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 24.37 -1.26 58 3 27 0
30MAR27 82.50 P 0.00 0.00 0.00 26.31 -1.36 58 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 28.28 -1.42 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.28 -1.43 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.32 -1.52 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.38 -1.56 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.49 -1.58 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.60 -1.63 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.75 -1.64 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 42.94 -1.58 59 0 0 0
TOTAL PUT 3,111 165,333 +127
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$ 9.19
28MAY26 7.00 C 0.00 0.00 0.00 2.19 - 0 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 1.94 -0.14 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.44 -0.12 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.19 -0.15 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.95 -0.12 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.71 -0.12 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.48 -0.13 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.30 -0.11 40 0 0 0
28MAY26 9.25 C 0.16 0.16 0.15 0.17 -0.09 41 75 79 +75
28MAY26 9.50 C 0.00 0.00 0.00 0.08 -0.07 41 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 -0.03 43 0 60 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 135 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 659 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 360 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 158 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 177 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 240 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 4.40 -0.12 0 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.30 -0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.20 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.95 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.70 -0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.46 -0.12 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.21 -0.12 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.96 -0.12 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.71 -0.12 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.46 -0.11 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.19 -0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.95 -0.13 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.75 -0.09 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.52 -0.10 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.31 -0.14 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 1.11 -0.11 43 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.93 -0.11 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.77 -0.10 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 -0.09 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 -0.08 42 0 18 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 -0.08 42 0 28 0
29JUN26 9.75 C 0.29 0.29 0.29 0.30 -0.06 43 15 183 +15
29JUN26 10.00 C 0.25 0.25 0.21 0.22 -0.06 42 60 736 +50
29JUN26 10.50 C 0.14 0.16 0.14 0.13 -0.04 43 19 277 +4
29JUN26 11.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 512 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 220 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 338 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 18 0
30JUL26 7.00 C 0.00 0.00 0.00 2.26 - 40 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 2.04 -0.15 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.83 -0.16 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.65 -0.13 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.46 -0.13 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.28 -0.13 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.12 -0.10 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.95 -0.12 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.81 -0.09 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.69 -0.09 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.59 -0.08 44 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.50 -0.07 44 0 90 0
30JUL26 10.00 C 0.00 0.00 0.00 0.43 -0.05 45 0 60 0
30JUL26 10.50 C 0.30 0.33 0.30 0.29 -0.05 44 22 131 +7
30JUL26 11.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 32 0
30JUL26 11.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 58 0
30JUL26 12.50 C 0.07 0.07 0.07 0.06 -0.02 45 10 115 +9
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.35 - 45 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 2.14 -0.14 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.95 -0.13 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.77 -0.13 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.59 -0.13 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.42 -0.12 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.26 -0.12 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.13 -0.10 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.98 -0.09 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.87 -0.08 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.76 -0.08 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.67 -0.07 45 0 30 0
28AUG26 10.00 C 0.64 0.64 0.64 0.59 -0.06 46 10 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.45 -0.05 46 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.34 -0.05 46 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.26 -0.03 47 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 - 46 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 2.24 -0.14 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 -0.14 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 -0.14 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.71 -0.13 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.54 -0.13 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.40 -0.12 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.26 -0.11 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 -0.08 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.01 -0.08 45 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.07 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 -0.07 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 -0.07 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 -0.06 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 -0.04 47 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 57 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.04 47 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 2.68 - 48 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.50 -0.14 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 -0.14 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 -0.13 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.02 -0.12 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 -0.12 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.74 -0.12 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 -0.12 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.50 -0.10 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 -0.07 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.28 -0.07 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 -0.08 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.09 -0.08 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 -0.07 47 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 -0.07 47 0 16 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 -0.05 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.05 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 -0.04 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 3 0
30DEC26 14.00 C 0.37 0.37 0.37 0.30 -0.03 48 5 51 +5
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR27 7.00 C 0.00 0.00 0.00 2.88 - 48 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.72 -0.15 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.56 -0.15 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.41 -0.14 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.27 -0.13 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.14 -0.14 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.01 -0.13 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 -0.12 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.78 -0.11 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.67 -0.12 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.07 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 -0.07 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 -0.09 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.23 -0.07 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 1.09 -0.06 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.96 -0.07 48 0 1 0
30MAR27 12.00 C 0.82 0.82 0.82 0.86 -0.04 48 1 4 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.75 -0.06 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 -0.05 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 -0.05 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.02 48 0 20 0
TOTAL CALL 217 13,745 +166
28MAY26 7.00 P 0.00 0.00 0.00 0.01 - 107 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 83 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 0.00 44 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 0.00 42 0 38 0
28MAY26 9.00 P 0.16 0.16 0.12 0.12 +0.01 43 54 73 -49
28MAY26 9.25 P 0.00 0.00 0.00 0.23 +0.02 42 0 161 0
28MAY26 9.50 P 0.42 0.42 0.34 0.40 +0.05 44 60 744 -10
28MAY26 9.75 P 0.00 0.00 0.00 0.59 +0.06 41 0 98 0
28MAY26 10.00 P 0.00 0.00 0.00 0.82 +0.10 41 0 82 0
28MAY26 10.50 P 0.00 0.00 0.00 1.31 +0.12 0 0 145 -66
28MAY26 11.00 P 0.00 0.00 0.00 1.83 +0.14 85 0 152 -53
28MAY26 11.50 P 0.00 0.00 0.00 2.33 +0.09 101 0 128 0
28MAY26 12.00 P 0.00 0.00 0.00 2.83 +0.09 116 0 378 0
28MAY26 12.50 P 0.00 0.00 0.00 3.33 +0.14 130 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 3.83 +0.14 143 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 4.33 +0.09 156 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 4.83 +0.14 168 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 5.33 +0.13 179 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.83 +0.14 191 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 6.33 +0.14 201 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 6.83 +0.14 210 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 7.33 +0.09 220 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.83 +0.09 229 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.33 +0.09 238 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.83 +0.09 246 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.33 +0.09 254 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 9.83 +0.09 263 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 10.33 +0.09 271 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 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 74 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 63 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 47 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 44 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 0.00 43 0 58 0
29JUN26 8.25 P 0.18 0.18 0.18 0.15 0.00 43 46 56 +46
29JUN26 8.50 P 0.00 0.00 0.00 0.22 +0.01 43 0 48 0
29JUN26 8.75 P 0.00 0.00 0.00 0.31 +0.02 44 0 51 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 +0.03 44 0 112 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 +0.02 43 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 +0.03 44 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.85 +0.04 44 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.02 +0.06 43 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.42 +0.05 43 0 130 0
29JUN26 11.00 P 0.00 0.00 0.00 1.91 +0.11 51 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.37 +0.13 53 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 2.86 +0.12 58 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.35 +0.14 62 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 3.84 +0.13 65 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.34 +0.10 70 0 96 -2
29JUN26 14.00 P 0.00 0.00 0.00 4.84 +0.12 76 0 131 -1
29JUN26 14.50 P 0.00 0.00 0.00 5.34 +0.12 81 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.83 +0.11 82 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.33 +0.11 86 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.83 +0.12 90 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.33 +0.09 94 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.83 +0.09 98 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.33 +0.09 102 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.83 +0.09 106 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.33 +0.09 109 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.83 +0.09 113 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.33 +0.09 116 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.83 +0.11 120 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.83 +0.12 126 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.83 +0.12 132 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.83 +0.11 137 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.83 +0.11 142 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.83 +0.11 147 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.83 +0.12 152 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.83 +0.11 157 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.83 +0.12 162 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.83 +0.11 166 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.83 +0.12 170 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.83 +0.12 174 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 22.83 +0.14 178 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.40 +0.02 46 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.51 +0.03 46 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.63 +0.04 46 0 27 0
30JUL26 9.25 P 0.73 0.73 0.73 0.76 +0.04 47 3 3 +3
30JUL26 9.50 P 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.06 +0.05 47 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.23 +0.12 47 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.61 +0.09 48 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.02 +0.09 49 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.45 +0.12 49 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 2.91 +0.13 51 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.38 +0.11 52 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 3.86 +0.14 54 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.35 +0.11 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.84 +0.12 59 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 5.34 +0.12 63 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.83 +0.11 64 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.33 +0.11 67 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.83 +0.12 71 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.33 +0.09 74 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.83 +0.09 77 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.65 +0.02 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.77 +0.02 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.06 +0.04 48 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.22 +0.04 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.39 +0.05 48 0 17 0
28AUG26 10.50 P 0.00 0.00 0.00 1.74 +0.09 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.14 +0.11 49 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.55 +0.11 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.99 +0.12 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.44 +0.12 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.90 +0.12 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.38 +0.12 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.86 +0.11 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.35 +0.11 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.84 +0.12 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.34 +0.12 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 - 47 0 0 -
29SEP26 7.25 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.01 47 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 +0.02 47 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.67 +0.03 47 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.78 +0.03 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 +0.03 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.04 +0.04 48 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 1.19 +0.05 48 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.34 +0.04 48 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.51 +0.05 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.86 +0.09 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.24 +0.10 49 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.64 +0.10 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.07 +0.12 50 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.50 +0.12 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.96 +0.13 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 +0.13 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.14 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.37 +0.13 53 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 +0.13 53 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.34 +0.12 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 +0.11 57 0 5 0
29SEP26 16.50 P 7.41 7.41 7.41 7.33 +0.09 57 3 18 0
29SEP26 17.00 P 0.00 0.00 0.00 7.83 +0.09 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.33 +0.09 62 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 8.83 +0.09 64 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.33 +0.09 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.83 +0.09 69 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.33 +0.09 71 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.83 +0.11 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.83 +0.11 77 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.83 +0.11 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.83 +0.11 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.83 +0.11 87 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.83 +0.11 90 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.83 +0.11 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.83 +0.11 96 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.83 +0.11 98 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.83 +0.11 101 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.83 +0.12 104 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.83 +0.12 106 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.83 +0.14 108 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 - 48 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 +0.03 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 +0.02 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 +0.02 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.02 48 0 38 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 +0.03 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.03 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 +0.05 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 +0.05 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 +0.05 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 +0.05 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 +0.07 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 +0.10 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.29 +0.10 49 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 +0.10 49 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.13 +0.11 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 +0.12 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.02 +0.13 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.48 +0.13 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 5.94 +0.14 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.41 +0.14 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.89 +0.15 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.38 +0.14 53 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 7.85 +0.11 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.35 +0.11 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.84 +0.10 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.34 +0.10 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.83 +0.09 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 10.33 +0.09 58 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.84 +0.12 62 0 0 -4
30DEC26 21.00 P 0.00 0.00 0.00 11.83 +0.11 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.83 +0.11 66 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.83 +0.11 69 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.83 +0.11 71 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.83 +0.11 74 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.83 +0.11 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 - 48 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.01 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.82 +0.04 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 +0.05 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 +0.06 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 0.00 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.28 +0.02 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.42 +0.03 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.56 +0.03 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 +0.03 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 +0.05 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 +0.05 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.36 +0.07 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 +0.06 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.09 +0.10 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.48 +0.10 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.88 +0.11 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.30 +0.12 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.72 +0.14 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.15 +0.12 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.59 +0.13 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.04 +0.14 50 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 6.51 +0.16 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.99 +0.16 52 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.46 +0.17 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.94 +0.17 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.42 +0.17 53 0 0 0
TOTAL PUT 166 6,681 -136
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$ 14.78
28MAY26 9.75 C 0.00 0.00 0.00 5.03 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.78 -0.10 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.28 -0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.79 -0.10 98 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.29 -0.10 84 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.79 -0.10 71 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.29 -0.10 58 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.79 -0.10 46 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.29 -0.10 34 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 0.80 -0.10 27 0 191 0
28MAY26 14.50 C 0.00 0.00 0.00 0.38 -0.11 27 0 246 0
28MAY26 15.00 C 0.13 0.13 0.13 0.11 -0.08 26 3 453 -3
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 432 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 296 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.06 -0.11 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.81 -0.11 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.31 -0.10 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.82 -0.08 43 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.32 -0.10 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.83 -0.09 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 -0.10 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 -0.10 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.41 -0.09 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 -0.08 27 0 259 0
29JUN26 14.50 C 0.00 0.00 0.00 0.68 -0.06 26 0 271 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 -0.05 26 0 266 0
29JUN26 15.50 C 0.20 0.20 0.20 0.26 -0.03 27 19 645 +15
29JUN26 16.00 C 0.14 0.14 0.14 0.14 -0.03 27 6 612 +6
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 202 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 316 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.07 -0.10 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.83 -0.09 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.33 -0.10 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.83 -0.10 43 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.34 -0.10 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.84 -0.11 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.33 -0.13 26 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.86 -0.10 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.42 -0.10 26 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.06 -0.10 27 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 0.74 -0.08 27 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.48 -0.08 26 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.30 -0.07 26 0 98 0
30JUL26 16.00 C 0.22 0.22 0.22 0.18 -0.05 26 2 37 -2
30JUL26 16.50 C 0.14 0.14 0.14 0.11 -0.03 26 1 120 -1
30JUL26 17.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 75 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.07 -0.10 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.83 -0.09 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.33 -0.10 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.83 -0.10 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.34 -0.12 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.85 -0.10 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.34 -0.12 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.89 -0.10 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.47 -0.10 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.15 -0.09 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.85 -0.08 28 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.61 -0.07 27 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 0.42 -0.06 27 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.29 -0.05 27 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.20 -0.03 27 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 20.00 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 5.07 -0.10 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.83 -0.09 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.33 -0.12 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.83 -0.12 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.34 -0.12 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.86 -0.10 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.36 -0.10 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.92 -0.10 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.52 -0.10 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.19 -0.09 26 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.09 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.08 27 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 -0.07 27 0 339 0
29SEP26 16.00 C 0.44 0.44 0.44 0.39 -0.06 27 1 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.05 27 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 103 0
29SEP26 17.50 C 0.20 0.20 0.20 0.14 -0.03 26 70 40 -66
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.07 -0.10 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.83 -0.09 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.33 -0.12 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.83 -0.12 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.34 -0.12 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.87 -0.10 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.44 -0.11 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.06 -0.10 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.73 -0.10 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.44 -0.09 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 -0.08 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 -0.08 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.07 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.06 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
30DEC26 17.00 C 0.42 0.42 0.40 0.42 -0.04 26 70 70 +70
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 5.07 -0.10 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.83 -0.09 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.33 -0.12 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.85 -0.10 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.38 -0.09 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.95 -0.10 26 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.59 -0.07 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.26 -0.08 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.96 -0.08 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 -0.08 26 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 -0.05 26 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 -0.05 26 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 1.02 -0.08 26 0 14 0
30MAR27 16.00 C 0.00 0.00 0.00 0.89 -0.04 26 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.03 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.05 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.03 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 5 0
TOTAL CALL 172 8,127 +19
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 39 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 238 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 168 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 349 0
28MAY26 15.00 P 0.00 0.00 0.00 0.31 +0.02 23 0 340 0
28MAY26 15.50 P 0.00 0.00 0.00 0.73 +0.06 24 0 77 0
28MAY26 16.00 P 1.22 1.22 1.22 1.22 +0.10 0 6 81 0
28MAY26 16.50 P 0.00 0.00 0.00 1.72 +0.10 0 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.23 +0.11 77 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.73 +0.07 86 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.23 +0.07 94 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.73 +0.07 102 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.23 +0.07 110 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.23 +0.07 125 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.23 +0.07 139 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.23 +0.07 152 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 31 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 194 0
29JUN26 13.50 P 0.11 0.11 0.11 0.10 +0.01 28 40 302 +40
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 566 0
29JUN26 14.50 P 0.00 0.00 0.00 0.38 +0.03 27 0 559 0
29JUN26 15.00 P 0.59 0.59 0.59 0.65 +0.06 28 1 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.95 +0.04 27 0 449 0
29JUN26 16.00 P 0.00 0.00 0.00 1.34 +0.08 27 0 413 0
29JUN26 16.50 P 0.00 0.00 0.00 1.77 +0.09 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.23 +0.09 26 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.80 +0.10 41 0 82 0
29JUN26 18.00 P 3.30 3.30 3.30 3.32 +0.11 48 1 30 -1
29JUN26 18.50 P 0.00 0.00 0.00 3.83 +0.10 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.34 +0.10 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.84 +0.08 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.33 +0.10 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.33 +0.11 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.33 +0.11 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.33 +0.11 89 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.32 +0.10 94 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.32 +0.12 100 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.32 +0.12 106 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.32 +0.11 111 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.31 +0.12 115 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 27 0 10 0
30JUL26 12.00 P 0.06 0.06 0.06 0.04 0.00 26 1 1 +1
30JUL26 12.50 P 0.10 0.10 0.10 0.09 0.00 26 15 85 +15
30JUL26 13.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.29 0.00 25 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.47 +0.01 25 0 155 0
30JUL26 14.50 P 0.00 0.00 0.00 0.71 +0.02 25 0 122 0
30JUL26 15.00 P 0.00 0.00 0.00 1.01 +0.03 24 0 154 0
30JUL26 15.50 P 0.00 0.00 0.00 1.36 +0.05 23 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.81 +0.06 26 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.25 +0.07 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.71 +0.10 25 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.17 +0.13 20 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.65 +0.10 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.63 +0.13 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.13 +0.11 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.62 +0.08 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 0.00 28 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.16 0.00 27 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.41 +0.01 26 0 9 0
28AUG26 14.00 P 0.00 0.00 0.00 0.61 +0.03 26 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.85 +0.03 26 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.14 +0.04 25 0 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.48 +0.05 25 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 1.91 +0.01 27 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.32 +0.07 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.76 +0.09 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.17 +0.05 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.67 +0.11 21 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.15 +0.11 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.64 +0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.13 +0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.62 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 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 0.00 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 0.00 27 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 0.00 27 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 +0.01 26 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 +0.01 26 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 +0.01 26 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 +0.02 25 0 176 0
29SEP26 15.00 P 1.19 1.19 1.19 1.23 +0.03 25 5 425 +5
29SEP26 15.50 P 0.00 0.00 0.00 1.60 +0.03 26 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.98 +0.05 26 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.38 +0.06 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.81 +0.09 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.23 +0.07 24 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.70 +0.09 24 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.17 +0.09 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.65 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.14 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.63 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.62 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.61 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.61 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.60 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.60 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.60 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.59 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.59 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 0.00 26 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 0.00 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 0.00 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 +0.01 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 +0.01 26 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.21 +0.02 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.49 +0.03 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.81 +0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.17 +0.04 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.54 +0.05 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 +0.05 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.37 +0.07 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.81 +0.08 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.26 +0.08 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.73 +0.09 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 +0.09 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.68 +0.09 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.66 +0.09 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.66 +0.11 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.65 +0.10 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.65 +0.11 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.64 +0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 0.00 26 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 0.00 26 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 0.00 26 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 0.00 26 0 17 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.01 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 -0.02 26 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 +0.02 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.92 +0.03 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 +0.02 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.41 +0.03 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.67 +0.01 26 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.99 +0.04 26 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.32 0.00 26 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.74 +0.06 27 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.12 +0.06 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.53 +0.06 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.95 +0.07 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 +0.07 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.82 +0.08 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.27 +0.07 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.72 +0.07 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.67 +0.10 25 0 0 0
TOTAL PUT 69 9,182 +60
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$ 5.44
28MAY26 4.20 C 0.00 0.00 0.00 1.25 -0.09 108 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.15 -0.09 100 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.05 -0.09 91 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.95 -0.09 83 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.85 -0.08 75 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.76 -0.07 80 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.65 -0.09 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.55 -0.09 51 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.09 43 0 12 0
28MAY26 5.25 C 0.00 0.00 0.00 0.23 -0.07 39 0 75 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 -0.05 38 0 63 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.02 32 0 104 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 207 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 -0.08 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 -0.08 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 -0.08 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.08 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.07 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 -0.08 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 -0.08 34 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 -0.08 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 -0.07 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 -0.06 32 0 545 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 346 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.03 33 0 401 0
29JUN26 6.00 C 0.07 0.07 0.07 0.07 -0.02 34 3 264 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.27 -0.09 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.18 -0.08 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.08 -0.07 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.98 -0.09 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.89 -0.08 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.80 -0.08 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.71 -0.08 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.63 -0.08 35 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.55 -0.07 34 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.38 -0.06 33 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 -0.03 34 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 -0.01 35 0 134 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.28 -0.08 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.18 -0.09 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.08 -0.09 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.99 -0.09 37 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.90 -0.08 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.82 -0.07 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.73 -0.08 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.65 -0.08 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.58 -0.07 34 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.42 -0.06 33 0 62 0
28AUG26 5.50 C 0.00 0.00 0.00 0.30 -0.04 33 0 41 0
28AUG26 5.75 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 -0.09 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.08 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 -0.09 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.09 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.08 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.07 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 -0.08 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 -0.08 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.07 34 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 -0.07 32 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.07 32 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.05 32 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.04 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.02 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 -0.09 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.08 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 -0.08 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 -0.08 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 -0.07 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.08 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.08 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.07 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 -0.07 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.07 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.06 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.05 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.04 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.33 -0.07 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 -0.07 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.17 -0.08 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.10 -0.07 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.07 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 -0.07 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.85 -0.06 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.06 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 -0.05 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.05 30 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 -0.03 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.03 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 5 0
TOTAL CALL 3 6,915 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 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 53 0 16 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
28MAY26 5.25 P 0.02 0.02 0.02 0.03 0.00 35 12 104 +5
28MAY26 5.50 P 0.10 0.11 0.10 0.12 +0.02 31 27 131 -10
28MAY26 5.75 P 0.00 0.00 0.00 0.31 +0.06 0 0 77 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 +0.08 0 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.06 +0.08 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.31 +0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 36 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 35 0 97 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 34 0 86 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 145 0
29JUN26 5.25 P 0.14 0.15 0.14 0.14 +0.02 33 5 187 +5
29JUN26 5.50 P 0.25 0.25 0.25 0.26 +0.03 33 5 45 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.43 +0.05 35 0 255 0
29JUN26 6.00 P 0.00 0.00 0.00 0.63 +0.06 37 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.07 41 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 +0.08 46 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 +0.08 52 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.09 62 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.08 68 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 +0.06 70 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 +0.07 75 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 +0.07 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 +0.07 85 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.10 +0.07 90 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.35 +0.07 94 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.60 +0.07 98 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.85 +0.08 103 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.10 +0.08 106 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.34 +0.07 105 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 0.00 33 0 17 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 +0.01 33 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 +0.01 33 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 +0.02 33 0 21 0
30JUL26 5.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.28 +0.04 33 0 50 0
30JUL26 5.50 P 0.00 0.00 0.00 0.41 +0.04 32 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.58 +0.05 32 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.78 +0.05 32 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 0.99 +0.06 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.22 +0.07 31 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.46 +0.08 31 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.70 +0.07 27 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.95 +0.08 31 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.19 +0.08 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 +0.01 34 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 +0.01 33 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.15 +0.02 33 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.18 +0.02 33 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 56 0
28AUG26 5.25 P 0.30 0.31 0.30 0.32 +0.03 32 10 83 +10
28AUG26 5.50 P 0.00 0.00 0.00 0.45 +0.03 31 0 88 0
28AUG26 5.75 P 0.00 0.00 0.00 0.62 +0.04 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.02 +0.06 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.24 +0.07 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.47 +0.07 31 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.71 +0.08 31 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.95 +0.08 27 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.01 33 0 3 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 32 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 32 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 0.00 31 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 430 0
29SEP26 5.25 P 0.36 0.36 0.36 0.37 +0.02 32 4 478 -4
29SEP26 5.50 P 0.00 0.00 0.00 0.50 +0.03 31 0 572 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.05 32 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 +0.05 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 +0.06 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 +0.06 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 +0.07 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 +0.07 28 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 +0.07 25 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.07 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 +0.08 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 +0.08 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.01 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.02 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 +0.02 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.04 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 +0.05 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 +0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 +0.06 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.99 +0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 +0.06 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 +0.07 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 +0.08 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 +0.08 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 +0.08 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.45 +0.08 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.69 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.19 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.44 +0.08 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.01 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.01 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.01 31 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.02 32 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 +0.02 31 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 +0.04 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.03 +0.05 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 +0.06 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.41 +0.06 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 +0.06 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.82 +0.06 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.04 +0.07 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.27 +0.08 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.49 +0.07 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.72 +0.07 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.96 +0.08 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.20 +0.08 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 +0.08 32 0 0 0
TOTAL PUT 63 6,521 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 150.50
28MAY26 120.00 C 0.00 0.00 0.00 30.55 +0.59 0 0 304 0
28MAY26 122.50 C 0.00 0.00 0.00 28.05 +0.59 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 25.55 +0.59 0 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 23.05 +0.59 0 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 20.56 +0.59 40 0 3 0
28MAY26 132.50 C 0.00 0.00 0.00 18.06 +0.58 34 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 15.57 +0.55 33 0 131 0
28MAY26 137.50 C 0.00 0.00 0.00 13.09 +0.49 32 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 10.66 +0.40 32 0 65 0
28MAY26 142.50 C 0.00 0.00 0.00 8.32 +0.25 32 0 7 0
28MAY26 145.00 C 7.22 7.22 7.22 6.17 +0.14 32 30 40 +29
28MAY26 147.50 C 0.00 0.00 0.00 4.16 -0.11 30 0 280 0
28MAY26 150.00 C 3.35 3.38 2.90 2.69 -0.23 31 108 1,655 +73
28MAY26 152.50 C 1.36 2.72 1.36 1.61 -0.28 31 872 2,632 +246
28MAY26 155.00 C 1.16 1.60 0.82 0.88 -0.28 31 588 8,340 +19
28MAY26 157.50 C 0.77 1.02 0.45 0.46 -0.25 32 833 13,220 +230
28MAY26 160.00 C 0.32 0.55 0.25 0.21 -0.17 32 266 54,547 -40
28MAY26 162.50 C 0.30 0.30 0.20 0.09 -0.11 32 163 7,398 -28
28MAY26 165.00 C 0.11 0.11 0.10 0.04 -0.06 33 2 6,107 -1
28MAY26 167.50 C 0.05 0.08 0.05 0.02 -0.03 34 90 4,135 -87
28MAY26 170.00 C 0.02 0.04 0.02 0.01 -0.01 36 306 6,945 -2
28MAY26 172.50 C 0.01 0.01 0.01 0.01 0.00 39 3 5,353 -2
28MAY26 175.00 C 0.03 0.03 0.01 0.01 0.00 43 18 3,803 -12
28MAY26 177.50 C 0.03 0.03 0.03 0.01 0.00 47 1 1,715 -1
28MAY26 180.00 C 0.02 0.02 0.02 0.01 0.00 50 3 5,770 -3
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,227 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,400 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 441 0
28MAY26 190.00 C 0.01 0.01 0.01 0.01 0.00 64 16 1,645 -6
28MAY26 192.50 C 0.01 0.01 0.01 0.01 0.00 67 1 715 0
28MAY26 195.00 C 0.01 0.01 0.01 0.01 0.00 70 11 1,296 -1
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 882 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,907 0
28MAY26 205.00 C 0.01 0.01 0.01 0.01 0.00 82 10 850 -10
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,135 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,436 0
28MAY26 220.00 C 0.01 0.01 0.01 0.01 0.00 99 75 1,505 -75
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 105 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 110 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 124 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 129 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 133 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 138 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 142 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 146 0 236 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 150 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 154 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 158 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 162 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 166 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 170 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 177 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 191 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 50.77 +0.59 0 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 48.28 +0.58 37 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 45.79 +0.86 37 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 43.31 +0.75 39 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 40.83 +0.70 39 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 38.35 +0.66 38 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 35.90 +0.56 38 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 33.46 +0.52 38 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 30.56 +0.04 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 28.66 +0.44 38 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 26.33 +0.36 38 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 24.05 +0.29 38 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 21.84 +0.23 38 0 5 0
29JUN26 132.50 C 0.00 0.00 0.00 19.71 +0.15 38 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 17.67 +0.08 38 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 15.74 +0.01 38 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 13.51 -0.06 36 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 11.88 -0.14 36 0 127 0
29JUN26 145.00 C 0.00 0.00 0.00 10.34 -0.19 36 0 38 0
29JUN26 147.50 C 9.43 9.82 9.40 8.95 -0.29 37 166 809 +166
29JUN26 150.00 C 7.17 8.79 7.17 7.69 -0.33 37 305 4,005 +301
29JUN26 152.50 C 7.51 7.78 6.33 6.56 -0.31 37 1,285 5,090 +1,195
29JUN26 155.00 C 6.43 6.60 5.37 5.56 -0.35 37 3,521 7,921 +3,467
29JUN26 157.50 C 5.60 5.73 5.06 4.67 -0.38 37 898 3,077 +751
29JUN26 160.00 C 4.38 4.78 3.88 3.97 -0.35 38 1,098 2,788 +266
29JUN26 162.50 C 3.70 4.27 3.43 3.33 -0.37 38 395 2,255 +92
29JUN26 165.00 C 3.30 3.45 2.78 2.82 -0.30 39 530 2,725 0
29JUN26 167.50 C 3.02 3.02 2.56 2.30 -0.33 39 63 1,147 -27
29JUN26 170.00 C 2.30 2.53 1.95 1.86 -0.32 39 122 3,641 0
29JUN26 172.50 C 2.15 2.15 1.78 1.50 -0.29 39 102 1,112 +27
29JUN26 175.00 C 1.80 1.90 1.77 1.20 -0.26 39 238 1,346 +207
29JUN26 177.50 C 1.60 1.60 1.42 0.96 -0.23 39 35 354 +5
29JUN26 180.00 C 1.31 1.37 1.12 0.75 -0.21 38 111 4,525 -10
29JUN26 182.50 C 1.07 1.18 1.07 0.59 -0.18 38 61 517 +61
29JUN26 185.00 C 1.01 1.04 0.99 0.46 -0.16 38 65 712 -43
29JUN26 187.50 C 0.00 0.00 0.00 0.36 -0.13 38 0 1,233 0
29JUN26 190.00 C 0.76 0.77 0.65 0.28 -0.11 38 8 2,006 +8
29JUN26 192.50 C 0.00 0.00 0.00 0.21 -0.10 38 0 821 0
29JUN26 195.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 675 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 -0.07 38 0 426 0
29JUN26 200.00 C 0.47 0.56 0.47 0.10 -0.05 39 17 4,707 +5
29JUN26 205.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 908 0
29JUN26 210.00 C 0.36 0.36 0.36 0.03 -0.03 38 16 1,697 +16
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 473 0
29JUN26 220.00 C 0.21 0.21 0.21 0.01 -0.01 39 10 3,158 -10
29JUN26 225.00 C 0.16 0.16 0.16 0.01 0.00 41 4 1,030 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,149 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 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 51 0 1,886 0
29JUN26 255.00 C 0.06 0.06 0.06 0.01 0.00 52 30 457 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 58 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 61 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 0.02 0.02 0.02 0.01 0.00 65 1 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 73 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 78 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 83 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 85 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 90 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 94 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 96 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 102 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 31.83 +0.08 37 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 29.66 +0.06 37 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.04 +0.52 42 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 26.01 +0.16 42 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 24.06 +0.12 42 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 22.19 +0.07 42 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 20.40 +0.02 42 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 18.70 -0.03 42 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 17.09 -0.07 42 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 15.57 -0.11 42 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 14.14 -0.15 42 0 441 0
30JUL26 147.50 C 13.24 13.55 12.80 12.42 -0.18 40 76 281 +76
30JUL26 150.00 C 12.52 12.52 12.50 11.22 -0.23 40 40 1,135 +2
30JUL26 152.50 C 11.14 11.14 10.28 10.10 -0.27 40 158 1,716 +36
30JUL26 155.00 C 10.18 10.18 8.87 9.06 -0.32 41 266 1,581 +2
30JUL26 157.50 C 8.71 9.09 8.71 8.18 -0.27 41 234 1,463 +78
30JUL26 160.00 C 7.80 8.24 7.80 7.29 -0.32 41 19 1,708 +1
30JUL26 162.50 C 7.29 7.29 6.87 6.55 -0.31 41 67 1,154 +48
30JUL26 165.00 C 6.65 6.74 6.17 5.88 -0.30 42 169 1,968 +169
30JUL26 167.50 C 5.66 6.04 5.66 5.26 -0.33 42 150 1,056 +120
30JUL26 170.00 C 0.00 0.00 0.00 4.68 -0.32 42 0 2,222 0
30JUL26 172.50 C 4.88 4.88 4.88 4.19 -0.30 42 30 789 +1
30JUL26 175.00 C 0.00 0.00 0.00 3.68 -0.29 42 0 1,631 0
30JUL26 177.50 C 0.00 0.00 0.00 3.23 -0.28 42 0 348 0
30JUL26 180.00 C 0.00 0.00 0.00 2.82 -0.27 42 0 880 0
30JUL26 182.50 C 0.00 0.00 0.00 2.47 -0.25 42 0 480 0
30JUL26 185.00 C 2.66 2.86 2.66 2.15 -0.24 42 14 369 +5
30JUL26 187.50 C 0.00 0.00 0.00 1.87 -0.23 42 0 315 0
30JUL26 190.00 C 2.20 2.35 2.20 1.62 -0.21 42 6 506 0
30JUL26 192.50 C 0.00 0.00 0.00 1.40 -0.20 42 0 55 0
30JUL26 195.00 C 0.00 0.00 0.00 1.21 -0.19 42 0 259 0
30JUL26 197.50 C 0.00 0.00 0.00 1.04 -0.18 42 0 11 0
30JUL26 200.00 C 1.36 1.36 1.33 0.90 -0.16 42 2 518 +1
30JUL26 205.00 C 1.10 1.10 1.10 0.66 -0.14 42 1 56 0
30JUL26 210.00 C 0.00 0.00 0.00 0.49 -0.10 42 0 299 0
30JUL26 215.00 C 0.00 0.00 0.00 0.35 -0.09 42 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 214 0
30JUL26 225.00 C 0.54 0.55 0.54 0.18 -0.06 42 135 215 +80
30JUL26 230.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 232 0
30JUL26 245.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 108 0
30JUL26 250.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 210 0
30JUL26 260.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 90 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 387 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 986 0
28AUG26 127.50 C 0.00 0.00 0.00 28.52 +0.40 46 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 26.76 +0.17 46 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 25.07 +0.14 46 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 23.44 +0.11 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 21.89 +0.08 46 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 20.41 +0.05 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 19.00 +0.03 46 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 17.66 0.00 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 16.04 -0.08 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 14.83 -0.14 45 0 134 0
28AUG26 152.50 C 14.44 14.44 13.90 13.72 -0.18 45 52 333 +50
28AUG26 155.00 C 13.41 13.41 13.35 12.76 -0.23 45 32 417 +1
28AUG26 157.50 C 12.72 12.72 12.65 11.80 -0.24 46 4 624 0
28AUG26 160.00 C 11.95 11.95 11.95 10.94 -0.19 46 1 832 +1
28AUG26 162.50 C 10.56 10.56 10.56 10.11 -0.24 46 30 557 0
28AUG26 165.00 C 9.76 9.76 9.76 9.35 -0.20 46 30 710 -30
28AUG26 167.50 C 9.09 9.09 9.09 8.65 -0.25 46 30 770 +30
28AUG26 170.00 C 0.00 0.00 0.00 7.98 -0.26 46 0 401 0
28AUG26 172.50 C 0.00 0.00 0.00 7.37 -0.22 47 0 247 0
28AUG26 175.00 C 0.00 0.00 0.00 6.83 -0.15 47 0 127 0
28AUG26 177.50 C 0.00 0.00 0.00 6.24 -0.16 47 0 4 0
28AUG26 180.00 C 0.00 0.00 0.00 5.70 -0.16 47 0 115 0
28AUG26 182.50 C 0.00 0.00 0.00 5.21 -0.15 47 0 65 0
28AUG26 185.00 C 0.00 0.00 0.00 4.75 -0.15 47 0 140 0
28AUG26 187.50 C 4.81 4.81 4.81 4.32 -0.16 47 1 231 +1
28AUG26 190.00 C 0.00 0.00 0.00 3.94 -0.15 47 0 334 0
29SEP26 100.00 C 0.00 0.00 0.00 52.23 +0.16 44 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 49.98 +0.14 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.76 +0.12 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.58 +0.12 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.45 +0.19 45 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.35 +0.17 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.31 +0.16 45 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.32 +0.22 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.41 +0.21 45 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.53 +0.19 45 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.71 +0.06 45 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 29.94 +0.07 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 28.66 +0.46 46 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 27.05 +0.02 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 25.51 0.00 46 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 24.02 -0.04 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 22.60 -0.06 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 21.24 -0.09 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 19.95 -0.11 46 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 18.32 -0.09 45 0 19 0
29SEP26 150.00 C 17.33 17.33 17.33 17.29 -0.04 46 1 512 0
29SEP26 152.50 C 0.00 0.00 0.00 16.19 -0.03 46 1,100 1,678 +1,100
29SEP26 155.00 C 16.22 16.22 16.22 15.07 -0.10 45 30 114 +30
29SEP26 157.50 C 14.44 14.44 14.44 14.20 -0.02 46 2 179 +2
29SEP26 160.00 C 0.00 0.00 0.00 13.20 -0.12 46 0 902 0
29SEP26 162.50 C 0.00 0.00 0.00 12.36 -0.13 46 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 11.56 -0.22 46 0 172 0
29SEP26 167.50 C 0.00 0.00 0.00 10.83 -0.14 46 0 189 0
29SEP26 170.00 C 10.33 10.33 10.33 10.19 -0.14 46 5 2,568 +5
29SEP26 172.50 C 10.32 10.32 10.32 9.66 -0.30 47 30 553 +30
29SEP26 175.00 C 9.68 9.76 9.68 9.02 +0.16 47 100 1,702 +88
29SEP26 177.50 C 0.00 0.00 0.00 8.14 -0.25 46 0 118 0
29SEP26 180.00 C 0.00 0.00 0.00 7.55 -0.26 46 0 399 0
29SEP26 182.50 C 0.00 0.00 0.00 7.01 -0.26 46 0 543 0
29SEP26 185.00 C 7.00 8.00 7.00 6.50 -0.26 46 16 289 +8
29SEP26 187.50 C 0.00 0.00 0.00 6.02 -0.26 46 0 258 0
29SEP26 190.00 C 0.00 0.00 0.00 5.58 -0.42 46 0 529 0
29SEP26 192.50 C 0.00 0.00 0.00 5.17 -0.24 46 0 62 0
29SEP26 195.00 C 5.50 5.50 5.50 4.78 -0.24 46 2 92 +2
29SEP26 197.50 C 0.00 0.00 0.00 4.42 -0.24 46 0 83 0
29SEP26 200.00 C 5.26 5.26 5.26 4.21 -0.24 47 6 1,283 0
29SEP26 205.00 C 0.00 0.00 0.00 3.49 -0.22 46 0 110 0
29SEP26 210.00 C 4.00 4.00 4.00 2.97 -0.21 46 3 281 +1
29SEP26 215.00 C 0.00 0.00 0.00 2.60 -0.12 47 0 220 0
29SEP26 220.00 C 0.00 0.00 0.00 2.15 -0.18 46 0 420 0
29SEP26 225.00 C 0.00 0.00 0.00 1.82 -0.17 46 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 1.54 -0.15 46 0 1,120 0
29SEP26 235.00 C 2.20 2.20 2.20 1.31 -0.13 46 5 172 0
29SEP26 240.00 C 0.00 0.00 0.00 1.10 -0.13 46 0 939 0
29SEP26 245.00 C 0.00 0.00 0.00 0.93 -0.12 46 0 196 0
29SEP26 250.00 C 0.00 0.00 0.00 0.79 -0.10 46 0 513 0
29SEP26 255.00 C 0.00 0.00 0.00 0.66 -0.10 46 0 350 0
29SEP26 260.00 C 0.00 0.00 0.00 0.56 -0.08 46 0 348 0
29SEP26 265.00 C 0.00 0.00 0.00 0.47 -0.07 46 0 415 0
29SEP26 270.00 C 0.00 0.00 0.00 0.40 -0.06 46 0 796 0
29SEP26 275.00 C 0.00 0.00 0.00 0.33 -0.06 46 0 232 0
29SEP26 280.00 C 0.00 0.00 0.00 0.28 -0.05 46 0 200 0
29SEP26 285.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 61 0
29SEP26 300.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 568 0
29SEP26 310.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 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 56.00 56.00 56.00 54.95 +0.11 47 1 107 0
30DEC26 102.50 C 0.00 0.00 0.00 52.90 +0.08 47 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 51.01 +0.21 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.98 +0.19 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.06 +0.19 47 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 45.14 +0.12 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.31 +0.14 47 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 41.53 +0.13 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.81 +0.07 47 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 38.13 -0.18 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 36.49 +0.11 46 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 34.97 +0.15 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 33.40 +0.06 46 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 31.97 +0.08 46 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 30.56 +0.22 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.20 +0.06 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.89 +0.05 46 0 13 0
30DEC26 142.50 C 0.00 0.00 0.00 26.61 0.00 46 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 25.15 -0.41 46 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 24.03 -0.27 46 0 59 0
30DEC26 150.00 C 24.00 24.00 23.36 23.42 +0.15 47 101 131 +101
30DEC26 152.50 C 23.12 23.12 22.29 22.29 +0.06 47 44 124 +43
30DEC26 155.00 C 0.00 0.00 0.00 21.38 -0.10 47 0 717 0
30DEC26 157.50 C 0.00 0.00 0.00 20.17 -0.11 47 0 281 0
30DEC26 160.00 C 19.53 19.53 19.53 19.52 +0.13 47 2 1,203 0
30DEC26 162.50 C 0.00 0.00 0.00 18.40 -0.10 47 0 487 0
30DEC26 165.00 C 17.61 17.61 17.61 17.61 -0.08 47 1 931 +1
30DEC26 167.50 C 0.00 0.00 0.00 16.77 -0.34 47 0 610 0
30DEC26 170.00 C 0.00 0.00 0.00 16.01 -0.36 47 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 15.30 +0.28 47 0 516 0
30DEC26 175.00 C 0.00 0.00 0.00 14.23 -0.08 47 0 518 0
30DEC26 177.50 C 0.00 0.00 0.00 13.55 -0.09 47 0 382 0
30DEC26 180.00 C 14.51 14.51 14.51 13.34 -0.29 48 1 2,382 0
30DEC26 182.50 C 0.00 0.00 0.00 13.03 -0.11 48 0 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 12.40 +0.16 48 0 218 0
30DEC26 187.50 C 0.00 0.00 0.00 11.80 +0.10 48 0 99 0
30DEC26 190.00 C 0.00 0.00 0.00 11.22 -0.12 48 0 958 0
30DEC26 192.50 C 0.00 0.00 0.00 10.36 +0.12 48 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 9.85 +0.05 48 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 9.37 -0.41 48 0 189 0
30DEC26 200.00 C 10.00 10.00 10.00 9.17 -0.13 48 2 687 0
30DEC26 205.00 C 0.00 0.00 0.00 8.05 -0.18 48 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 7.48 -0.07 48 0 336 0
30DEC26 215.00 C 0.00 0.00 0.00 6.56 -0.33 48 0 120 0
30DEC26 220.00 C 7.03 7.03 7.03 6.10 -0.13 48 180 2,625 +120
30DEC26 225.00 C 0.00 0.00 0.00 5.34 -0.29 48 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 4.82 -0.27 48 0 190 0
30DEC26 235.00 C 0.00 0.00 0.00 4.34 -0.26 48 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 3.92 -0.23 48 0 1,531 0
30DEC26 245.00 C 0.00 0.00 0.00 3.53 -0.22 48 0 1,291 0
30DEC26 250.00 C 0.00 0.00 0.00 3.18 -0.11 48 0 506 0
30DEC26 255.00 C 0.00 0.00 0.00 2.87 -0.10 48 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 2.59 -0.10 48 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 2.33 -0.10 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.10 -0.09 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.89 -0.09 48 0 100 0
30DEC26 280.00 C 0.00 0.00 0.00 1.71 -0.08 48 0 502 0
30DEC26 285.00 C 0.00 0.00 0.00 1.54 -0.08 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.39 -0.07 48 0 224 0
30DEC26 295.00 C 0.00 0.00 0.00 1.25 -0.07 48 0 192 0
30DEC26 300.00 C 0.00 0.00 0.00 1.13 -0.06 48 0 353 0
30DEC26 310.00 C 0.00 0.00 0.00 0.94 -0.03 48 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 0.75 -0.05 48 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.61 -0.04 48 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.50 -0.03 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.40 -0.04 48 0 124 0
30MAR27 120.00 C 0.00 0.00 0.00 43.68 -0.16 48 0 28 0
30MAR27 122.50 C 0.00 0.00 0.00 42.20 +0.15 48 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 40.63 +0.07 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.19 +0.07 48 0 0 0
30MAR27 130.00 C 42.81 42.81 42.81 37.77 +0.06 48 1 10 +1
30MAR27 132.50 C 0.00 0.00 0.00 36.41 +0.12 48 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.23 +0.23 48 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 33.82 +0.02 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 32.57 0.00 47 0 201 0
30MAR27 142.50 C 0.00 0.00 0.00 32.31 +0.10 49 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 30.27 +0.04 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 28.94 -0.20 47 0 1,316 0
30MAR27 150.00 C 29.44 29.44 29.44 28.13 +0.23 48 30 1,670 +30
30MAR27 152.50 C 0.00 0.00 0.00 27.31 -0.09 48 0 190 0
30MAR27 155.00 C 0.00 0.00 0.00 26.04 -0.04 48 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 25.23 -0.33 48 0 1,040 0
30MAR27 160.00 C 0.00 0.00 0.00 24.49 +0.13 48 0 1,429 0
30MAR27 162.50 C 24.26 24.26 24.26 23.45 -0.05 48 1 368 0
30MAR27 165.00 C 22.87 22.87 22.87 22.87 +0.20 49 1 119 0
30MAR27 167.50 C 0.00 0.00 0.00 21.80 -0.43 48 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 20.93 -0.08 48 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 20.27 -0.01 48 0 240 0
30MAR27 175.00 C 20.30 20.30 20.30 18.55 -0.82 47 3 695 0
30MAR27 177.50 C 0.00 0.00 0.00 17.85 -0.81 47 0 227 0
30MAR27 180.00 C 0.00 0.00 0.00 17.26 -1.19 47 0 362 0
30MAR27 182.50 C 0.00 0.00 0.00 16.52 -1.06 47 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 16.51 -0.49 48 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 15.38 -1.02 47 0 60 0
30MAR27 190.00 C 0.00 0.00 0.00 14.88 -0.97 47 0 536 0
30MAR27 192.50 C 0.00 0.00 0.00 14.25 -1.05 47 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 13.86 -0.86 47 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 13.39 -0.78 48 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 13.08 -0.55 48 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 12.04 -0.22 48 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 11.22 -0.13 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 10.48 -0.03 48 0 57 0
30MAR27 220.00 C 10.90 10.90 10.90 9.70 -0.03 48 2 1,131 +2
30MAR27 225.00 C 0.00 0.00 0.00 8.96 -0.05 48 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 8.28 -0.06 48 0 824 0
30MAR27 235.00 C 0.00 0.00 0.00 7.65 -0.07 48 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 7.07 -0.08 48 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 6.53 -0.09 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.04 -0.09 48 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 5.58 -0.10 48 0 32 0
30MAR27 260.00 C 6.72 6.72 6.72 5.16 -0.10 48 1 20 +1
30MAR27 265.00 C 0.00 0.00 0.00 4.77 -0.11 48 0 42 0
30MAR27 270.00 C 5.77 5.92 5.77 4.41 -0.25 48 42 1,217 0
30MAR27 275.00 C 0.00 0.00 0.00 4.08 -0.24 48 0 372 0
TOTAL CALL 15,737 320,322 +9,043
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,318 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 59 0 490 0
28MAY26 125.00 P 0.01 0.01 0.01 0.01 0.00 53 1 566 -1
28MAY26 127.50 P 0.00 0.00 0.00 0.01 0.00 48 0 407 0
28MAY26 130.00 P 0.07 0.07 0.07 0.01 0.00 43 1 651 -1
28MAY26 132.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 577 0
28MAY26 135.00 P 0.09 0.09 0.07 0.01 -0.04 33 15 2,051 -15
28MAY26 137.50 P 0.15 0.15 0.10 0.03 -0.10 32 50 1,416 +11
28MAY26 140.00 P 0.30 0.30 0.17 0.10 -0.20 32 462 7,074 -27
28MAY26 142.50 P 0.91 0.91 0.30 0.27 -0.35 32 258 4,003 +42
28MAY26 145.00 P 1.68 1.68 0.47 0.63 -0.53 32 514 12,741 +96
28MAY26 147.50 P 2.09 2.09 0.93 1.27 -0.72 32 301 6,506 +99
28MAY26 150.00 P 3.13 4.00 1.59 2.29 -0.84 33 1,133 12,400 +666
28MAY26 152.50 P 4.00 4.12 2.62 3.71 -0.88 33 761 8,251 -332
28MAY26 155.00 P 6.42 6.42 4.12 5.51 -0.91 34 308 182,801 -70
28MAY26 157.50 P 6.50 7.95 3.55 7.61 -0.61 36 28 8,502 -19
28MAY26 160.00 P 10.73 10.73 8.50 9.66 -1.07 32 51 7,553 -2
28MAY26 162.50 P 12.74 12.74 10.55 12.05 -0.69 32 20 14,213 -20
28MAY26 165.00 P 0.00 0.00 0.00 14.51 -1.09 33 0 4,581 0
28MAY26 167.50 P 0.00 0.00 0.00 17.00 -0.61 0 0 1,764 0
28MAY26 170.00 P 18.14 18.14 18.14 19.50 -0.60 0 1 2,802 -1
28MAY26 172.50 P 0.00 0.00 0.00 22.00 -0.60 0 0 1,410 0
28MAY26 175.00 P 25.85 25.85 23.01 24.50 -1.35 0 276 3,345 -270
28MAY26 177.50 P 25.97 26.80 25.52 27.00 -0.60 0 150 457 +7
28MAY26 180.00 P 28.07 29.30 27.50 30.39 0.00 104 356 577 -289
28MAY26 182.50 P 30.99 31.77 30.01 32.14 -0.75 78 396 806 +21
28MAY26 185.00 P 33.50 34.30 32.91 34.64 -0.75 83 163 1,001 +139
28MAY26 187.50 P 37.90 37.90 35.41 37.14 -0.76 88 173 867 +109
28MAY26 190.00 P 38.07 38.80 38.07 40.69 +0.59 136 78 847 +78
28MAY26 192.50 P 40.57 41.20 40.57 42.14 -0.74 96 130 186 +93
28MAY26 195.00 P 43.07 43.35 43.01 44.64 -0.75 101 120 369 +51
28MAY26 197.50 P 0.00 0.00 0.00 47.14 -0.74 105 0 223 0
28MAY26 200.00 P 48.52 48.52 48.52 49.95 -0.44 129 5 349 -76
28MAY26 205.00 P 0.00 0.00 0.00 54.64 -0.74 116 0 285 0
28MAY26 210.00 P 58.44 58.44 58.44 59.93 -0.43 145 10 385 -599
28MAY26 215.00 P 0.00 0.00 0.00 64.95 -0.43 155 0 443 -134
28MAY26 220.00 P 0.00 0.00 0.00 69.95 -0.43 162 0 654 0
28MAY26 225.00 P 0.00 0.00 0.00 74.95 -0.43 170 0 455 0
28MAY26 230.00 P 78.41 78.41 78.41 79.96 -1.69 178 3 253 -43
28MAY26 235.00 P 0.00 0.00 0.00 84.95 -0.42 184 0 41 -90
28MAY26 240.00 P 0.00 0.00 0.00 89.96 -0.41 192 0 116 0
28MAY26 245.00 P 0.00 0.00 0.00 94.96 -0.41 198 0 56 0
28MAY26 250.00 P 0.00 0.00 0.00 99.96 -0.41 205 0 180 0
28MAY26 255.00 P 0.00 0.00 0.00 105.46 +0.09 238 0 20 0
28MAY26 260.00 P 0.00 0.00 0.00 109.95 -0.41 217 0 134 0
28MAY26 265.00 P 0.00 0.00 0.00 114.95 -0.41 223 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 119.96 -0.41 230 0 30 0
28MAY26 275.00 P 0.00 0.00 0.00 124.96 -0.40 236 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 129.95 -0.41 242 0 15 0
28MAY26 285.00 P 0.00 0.00 0.00 134.96 -0.40 248 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 139.95 -0.40 252 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 144.96 -0.40 258 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 149.95 -0.40 262 0 2 0
28MAY26 310.00 P 0.00 0.00 0.00 159.95 -0.40 272 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 169.95 -0.39 282 0 70 0
28MAY26 330.00 P 0.00 0.00 0.00 180.98 -0.66 349 0 0 0
29JUN26 100.00 P 0.06 0.06 0.06 0.01 0.00 44 1 2,409 -1
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 520 0
29JUN26 105.00 P 0.20 0.20 0.20 0.01 -0.01 39 100 356 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 65 0
29JUN26 110.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 326 0
29JUN26 112.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.09 -0.07 39 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.14 -0.10 38 0 1,403 0
29JUN26 120.00 P 0.59 0.59 0.59 0.22 -0.15 38 5 2,582 -5
29JUN26 122.50 P 0.00 0.00 0.00 0.34 -0.19 38 0 975 0
29JUN26 125.00 P 0.80 0.80 0.80 0.51 -0.24 39 1 927 0
29JUN26 127.50 P 1.16 1.16 1.00 0.73 -0.29 38 51 1,061 0
29JUN26 130.00 P 1.40 1.40 1.18 1.02 -0.38 39 8 3,586 +7
29JUN26 132.50 P 1.50 1.50 1.50 1.39 -0.46 39 5 1,705 +5
29JUN26 135.00 P 2.90 2.90 1.90 1.88 -0.51 39 190 2,748 -1
29JUN26 137.50 P 2.85 2.85 2.40 2.46 -0.59 39 91 2,021 0
29JUN26 140.00 P 3.86 3.86 2.91 3.14 -0.70 39 350 2,830 +78
29JUN26 142.50 P 4.50 4.81 3.58 3.97 -0.74 39 311 3,653 +75
29JUN26 145.00 P 6.00 6.00 4.43 4.95 -0.79 39 504 7,280 +47
29JUN26 147.50 P 7.00 7.00 5.49 6.03 -0.88 39 1,923 6,722 +1,834
29JUN26 150.00 P 8.50 9.00 6.40 7.26 -0.85 39 20,618 27,253 +18,952
29JUN26 152.50 P 8.40 8.70 7.70 8.65 -0.93 39 10,211 11,298 +8,817
29JUN26 155.00 P 9.99 10.31 9.13 10.13 -0.98 40 656 5,796 +189
29JUN26 157.50 P 10.73 11.20 10.73 11.78 -0.97 40 20 2,403 0
29JUN26 160.00 P 13.00 13.42 12.50 13.55 -0.97 40 24 4,181 +18
29JUN26 162.50 P 14.20 14.20 14.20 15.39 -0.66 41 2 1,804 0
29JUN26 165.00 P 16.50 16.50 16.00 16.88 -1.42 38 6 1,472 -4
29JUN26 167.50 P 0.00 0.00 0.00 18.88 -0.90 38 0 904 0
29JUN26 170.00 P 20.00 20.00 20.00 20.96 -0.90 38 1 2,794 +1
29JUN26 172.50 P 22.30 22.30 22.30 23.13 -0.85 38 1 661 +1
29JUN26 175.00 P 0.00 0.00 0.00 25.33 -0.85 38 0 426 0
29JUN26 177.50 P 27.51 28.50 27.00 27.62 -1.14 38 63 367 -42
29JUN26 180.00 P 29.75 30.44 29.50 30.73 -0.35 47 46 9,060 +14
29JUN26 182.50 P 31.69 31.97 31.69 33.11 -0.37 49 30 511 +14
29JUN26 185.00 P 34.65 34.65 34.48 34.69 -1.15 38 26 1,791 +26
29JUN26 187.50 P 36.70 36.70 36.70 37.14 -1.05 39 15 214 +15
29JUN26 190.00 P 39.90 39.90 38.79 40.75 -0.69 57 121 2,826 +30
29JUN26 192.50 P 41.19 42.42 41.19 42.75 -1.21 54 105 2,016 +2
29JUN26 195.00 P 43.96 44.85 43.78 45.84 -0.65 62 76 656 +76
29JUN26 197.50 P 0.00 0.00 0.00 47.48 -0.40 53 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 50.08 -0.31 57 0 5,089 0
29JUN26 205.00 P 0.00 0.00 0.00 54.99 -0.39 59 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 59.95 -0.41 62 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 64.95 -0.43 66 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 69.95 -0.43 69 0 1,961 0
29JUN26 225.00 P 0.00 0.00 0.00 74.95 -0.43 72 0 949 0
29JUN26 230.00 P 0.00 0.00 0.00 79.96 -1.69 75 0 721 -716
29JUN26 235.00 P 0.00 0.00 0.00 84.95 -0.52 78 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 89.96 -0.41 82 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 94.96 -0.41 85 0 1,343 -35
29JUN26 250.00 P 0.00 0.00 0.00 99.96 -0.41 87 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 105.46 +0.09 100 0 109 0
29JUN26 260.00 P 0.00 0.00 0.00 109.95 -0.41 93 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 114.95 -0.41 95 0 471 0
29JUN26 270.00 P 0.00 0.00 0.00 119.96 -0.41 98 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 124.96 -0.40 100 0 302 0
29JUN26 280.00 P 0.00 0.00 0.00 129.95 -0.41 102 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 134.96 -0.40 105 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 139.95 -0.41 107 0 716 0
29JUN26 295.00 P 0.00 0.00 0.00 144.96 -0.40 110 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 149.95 -0.40 111 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 159.95 -0.40 116 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 169.95 -0.39 120 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 180.98 -0.66 144 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 189.94 -0.16 128 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 199.58 -0.52 117 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 209.94 -0.16 135 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 219.94 -0.16 139 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 229.96 -0.14 143 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 239.95 -0.15 146 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 249.93 -0.17 148 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 259.93 -0.17 151 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 269.95 -0.37 155 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 279.93 -0.17 157 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 289.93 -0.17 160 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 299.93 -0.17 163 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 1.24 -0.30 42 0 727 0
30JUL26 122.50 P 1.93 1.93 1.93 1.59 -0.33 42 5 298 0
30JUL26 125.00 P 2.12 2.12 2.12 1.98 -0.40 42 6 1,465 +6
30JUL26 127.50 P 0.00 0.00 0.00 2.48 -0.43 42 0 762 0
30JUL26 130.00 P 3.50 3.50 3.28 3.00 -0.52 42 13 564 0
30JUL26 132.50 P 0.00 0.00 0.00 3.68 -0.52 42 0 514 0
30JUL26 135.00 P 4.61 4.63 4.18 4.37 -0.62 42 249 800 +125
30JUL26 137.50 P 4.80 5.36 4.80 5.22 -0.62 42 121 1,226 +29
30JUL26 140.00 P 6.38 6.38 5.83 6.09 -0.71 42 174 1,484 +143
30JUL26 142.50 P 7.98 7.98 6.51 7.09 -0.70 42 549 1,924 +357
30JUL26 145.00 P 8.06 8.32 7.45 8.18 -0.71 43 878 2,426 +620
30JUL26 147.50 P 9.04 9.04 8.57 9.35 -0.74 42 378 1,826 +73
30JUL26 150.00 P 10.71 10.76 9.78 10.68 -0.80 43 500 4,549 +378
30JUL26 152.50 P 11.31 12.18 11.31 12.10 -0.70 43 13 2,470 +7
30JUL26 155.00 P 13.28 13.28 13.28 13.53 -0.79 43 5 1,656 -5
30JUL26 157.50 P 15.08 15.08 15.08 15.09 -0.81 43 2 1,640 0
30JUL26 160.00 P 16.71 16.71 16.71 15.87 -1.69 40 30 1,305 0
30JUL26 162.50 P 18.21 18.21 18.07 18.48 -0.91 44 90 903 +30
30JUL26 165.00 P 0.00 0.00 0.00 19.73 -0.89 42 0 728 0
30JUL26 167.50 P 0.00 0.00 0.00 21.52 -0.89 42 0 862 0
30JUL26 170.00 P 0.00 0.00 0.00 23.45 -0.87 42 0 1,265 0
30JUL26 172.50 P 0.00 0.00 0.00 25.40 -1.45 42 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 27.40 -0.85 42 0 94 0
30JUL26 177.50 P 0.00 0.00 0.00 30.37 -0.24 46 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 32.53 -0.70 47 0 216 0
30JUL26 182.50 P 0.00 0.00 0.00 34.74 -0.60 47 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 36.92 -0.59 48 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 39.18 -0.49 48 0 1 0
30JUL26 190.00 P 0.00 0.00 0.00 41.45 -0.48 48 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 43.74 -0.31 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 46.06 -0.53 50 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 48.40 -0.26 50 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 50.72 -0.46 50 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 55.48 -0.41 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 60.28 -0.39 52 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 65.17 -0.33 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 70.05 -0.33 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 74.95 -0.43 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 79.96 -1.69 59 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 84.95 -0.52 61 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 89.96 -0.41 63 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 94.96 -0.41 65 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 99.96 -0.41 68 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 105.46 +0.09 77 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 109.95 -0.41 72 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 114.95 -0.41 74 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 119.96 -0.41 76 0 750 0
28AUG26 127.50 P 5.00 5.00 5.00 4.82 -0.39 47 5 9 +5
28AUG26 130.00 P 5.63 5.68 5.35 5.52 -0.45 47 5 66 -1
28AUG26 132.50 P 0.00 0.00 0.00 6.38 -0.47 47 0 104 0
28AUG26 135.00 P 7.49 7.49 6.83 7.26 -0.48 47 204 691 +204
28AUG26 137.50 P 7.85 7.85 7.76 8.21 -0.55 47 114 283 +107
28AUG26 140.00 P 9.38 9.38 8.73 9.22 -0.61 47 51 855 +41
28AUG26 142.50 P 11.36 11.36 11.36 10.27 -0.65 47 30 713 0
28AUG26 145.00 P 11.40 11.40 10.79 11.47 -0.65 47 61 835 +41
28AUG26 147.50 P 12.12 12.12 12.12 12.70 -0.66 47 14 421 0
28AUG26 150.00 P 13.91 13.91 13.18 14.04 -0.56 47 76 1,107 -28
28AUG26 152.50 P 0.00 0.00 0.00 15.46 -0.73 47 0 490 0
28AUG26 155.00 P 0.00 0.00 0.00 16.87 -0.77 47 0 474 0
28AUG26 157.50 P 0.00 0.00 0.00 18.54 -0.63 48 0 684 0
28AUG26 160.00 P 20.12 20.12 20.12 20.15 -0.64 48 1 970 0
28AUG26 162.50 P 0.00 0.00 0.00 21.72 -0.67 48 0 684 0
28AUG26 165.00 P 0.00 0.00 0.00 23.53 -0.33 48 0 541 0
28AUG26 167.50 P 0.00 0.00 0.00 25.33 -0.32 49 0 220 0
28AUG26 170.00 P 0.00 0.00 0.00 27.17 -0.52 49 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 29.07 -0.62 49 0 302 0
28AUG26 175.00 P 0.00 0.00 0.00 31.00 -0.49 49 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 32.98 -0.31 50 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 34.99 -0.61 50 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 37.04 -0.30 50 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 39.11 -0.30 50 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.22 -0.50 50 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 43.38 -0.42 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.03 -0.15 47 0 651 0
29SEP26 102.50 P 0.00 0.00 0.00 1.26 -0.17 47 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 1.56 -0.16 47 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.85 -0.22 47 0 64 0
29SEP26 110.00 P 2.50 2.50 2.50 2.25 -0.22 47 10 833 +10
29SEP26 112.50 P 0.00 0.00 0.00 2.66 -0.22 47 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.14 -0.27 47 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 3.69 -0.37 47 0 162 0
29SEP26 120.00 P 4.54 4.54 4.54 4.23 -0.31 47 5 243 0
29SEP26 122.50 P 0.00 0.00 0.00 4.92 -0.31 47 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 5.63 -0.47 47 0 257 0
29SEP26 127.50 P 0.00 0.00 0.00 6.35 -0.56 47 0 230 0
29SEP26 130.00 P 7.55 7.55 7.55 7.24 -0.51 47 1 548 +1
29SEP26 132.50 P 0.00 0.00 0.00 8.13 -0.57 47 0 350 0
29SEP26 135.00 P 0.00 0.00 0.00 9.06 -0.65 47 0 480 0
29SEP26 137.50 P 9.71 9.71 9.70 10.09 -0.67 47 1,872 2,613 +1,871
29SEP26 140.00 P 10.70 11.20 10.52 11.20 -0.51 47 14 1,329 -2
29SEP26 142.50 P 12.51 12.51 12.51 12.09 -0.64 47 30 1,440 -29
29SEP26 145.00 P 13.00 13.00 13.00 13.49 -0.61 47 10 1,088 0
29SEP26 147.50 P 14.20 14.20 14.20 14.77 -0.59 47 5 1,214 0
29SEP26 150.00 P 16.02 16.02 15.40 16.10 -0.67 47 3 4,629 -2
29SEP26 152.50 P 0.00 0.00 0.00 17.48 -0.81 47 0 514 0
29SEP26 155.00 P 0.00 0.00 0.00 18.94 -0.71 47 0 900 0
29SEP26 157.50 P 0.00 0.00 0.00 20.49 -0.64 47 0 521 0
29SEP26 160.00 P 21.30 21.30 21.30 22.07 -0.65 48 1 1,702 0
29SEP26 162.50 P 0.00 0.00 0.00 23.80 -0.50 48 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 25.51 -0.55 48 0 277 0
29SEP26 167.50 P 0.00 0.00 0.00 27.26 -0.54 48 0 330 0
29SEP26 170.00 P 0.00 0.00 0.00 29.06 -0.52 49 0 478 0
29SEP26 172.50 P 0.00 0.00 0.00 30.91 -0.23 49 0 336 0
29SEP26 175.00 P 0.00 0.00 0.00 32.79 -0.51 49 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 34.71 -0.27 49 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 36.36 +0.02 48 0 4,821 0
29SEP26 182.50 P 0.00 0.00 0.00 38.66 -0.26 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 40.68 -0.50 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 42.73 -0.25 50 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 44.79 -0.24 50 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 46.90 -0.60 50 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 49.02 -0.51 50 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 51.21 -0.43 50 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 53.37 -0.50 50 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 57.79 -0.49 51 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 62.29 -0.41 51 0 286 0
29SEP26 215.00 P 0.00 0.00 0.00 66.84 -0.40 51 0 532 0
29SEP26 220.00 P 0.00 0.00 0.00 71.47 -0.51 52 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 75.98 -0.64 51 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 80.69 -0.96 52 0 823 0
29SEP26 235.00 P 0.00 0.00 0.00 85.58 -0.35 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 90.39 -0.30 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 95.21 -0.30 53 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 100.10 -0.28 54 0 99 0
29SEP26 255.00 P 105.37 105.37 105.37 105.46 +0.09 59 1 74 -1
29SEP26 260.00 P 0.00 0.00 0.00 109.96 -0.40 56 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 114.95 -0.41 57 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 119.96 -0.41 59 0 0 -92
29SEP26 275.00 P 0.00 0.00 0.00 124.96 -0.40 61 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.95 -0.41 62 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 134.96 -0.40 63 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 139.95 -0.41 65 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 144.96 -0.40 66 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 149.95 -0.40 67 0 11 0
29SEP26 310.00 P 0.00 0.00 0.00 159.95 -0.40 70 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.95 -0.39 72 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.98 -0.66 85 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.96 -0.14 77 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 199.96 -0.29 80 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.96 -0.29 82 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.96 -0.28 84 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.96 -0.14 86 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.95 -0.15 88 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 249.95 -0.28 90 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 259.95 -0.15 92 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 269.95 -0.37 94 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.95 -0.28 96 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.95 -0.15 97 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 299.95 -0.15 99 0 90 0
30DEC26 100.00 P 3.24 3.24 3.24 3.04 -0.20 48 12 983 +10
30DEC26 102.50 P 0.00 0.00 0.00 3.47 -0.22 48 0 91 0
30DEC26 105.00 P 0.00 0.00 0.00 4.00 -0.26 48 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.57 -0.27 48 0 97 0
30DEC26 110.00 P 0.00 0.00 0.00 5.15 -0.27 48 0 1,991 0
30DEC26 112.50 P 0.00 0.00 0.00 5.80 -0.33 48 0 5 0
30DEC26 115.00 P 0.00 0.00 0.00 6.53 -0.30 48 0 74 0
30DEC26 117.50 P 0.00 0.00 0.00 7.22 -0.29 48 0 8 0
30DEC26 120.00 P 0.00 0.00 0.00 7.75 -0.22 48 0 355 0
30DEC26 122.50 P 0.00 0.00 0.00 8.76 -0.39 48 0 177 0
30DEC26 125.00 P 0.00 0.00 0.00 9.28 -0.78 47 0 242 0
30DEC26 127.50 P 0.00 0.00 0.00 10.58 -0.53 48 0 160 0
30DEC26 130.00 P 12.10 12.10 10.94 11.55 -0.56 48 31 253 -21
30DEC26 132.50 P 0.00 0.00 0.00 12.58 -0.32 48 0 168 0
30DEC26 135.00 P 13.56 13.56 13.52 13.52 -0.41 47 34 573 +34
30DEC26 137.50 P 14.69 14.69 14.60 14.60 -0.55 47 96 348 +30
30DEC26 140.00 P 16.60 16.60 15.90 15.73 -0.59 47 15 3,121 -5
30DEC26 142.50 P 0.00 0.00 0.00 16.97 -0.42 47 0 568 0
30DEC26 145.00 P 18.10 18.10 18.10 18.24 -0.91 47 1 1,039 +1
30DEC26 147.50 P 19.31 19.31 19.31 19.57 -0.48 47 1 677 0
30DEC26 150.00 P 21.26 21.32 21.00 21.14 -0.32 48 104 2,218 0
30DEC26 152.50 P 21.60 21.60 21.60 22.59 -0.77 48 1 856 -1
30DEC26 155.00 P 0.00 0.00 0.00 23.86 -0.65 48 0 999 0
30DEC26 157.50 P 0.00 0.00 0.00 25.39 -0.66 48 0 421 0
30DEC26 160.00 P 26.95 26.95 26.95 26.97 -0.66 48 1 942 0
30DEC26 162.50 P 0.00 0.00 0.00 28.60 -0.61 48 0 684 0
30DEC26 165.00 P 0.00 0.00 0.00 30.35 -0.62 48 0 972 0
30DEC26 167.50 P 0.00 0.00 0.00 32.05 -0.52 48 0 310 0
30DEC26 170.00 P 0.00 0.00 0.00 33.80 -0.45 48 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 35.58 -0.40 49 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 37.39 -0.45 49 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 39.24 -0.45 49 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 41.04 -0.52 49 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 43.01 -0.40 49 0 1,196 0
30DEC26 185.00 P 0.00 0.00 0.00 44.90 -0.50 49 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 46.87 -0.48 49 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 48.85 -0.46 50 0 213 0
30DEC26 192.50 P 0.00 0.00 0.00 50.87 -0.43 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 52.89 -0.40 50 0 414 0
30DEC26 197.50 P 0.00 0.00 0.00 54.94 -0.44 50 0 330 0
30DEC26 200.00 P 55.63 55.63 55.63 57.01 -0.42 50 5 1,549 +5
30DEC26 205.00 P 0.00 0.00 0.00 61.07 -0.55 50 0 2,267 0
30DEC26 210.00 P 64.10 64.10 64.10 65.47 -0.41 51 10 154 0
30DEC26 215.00 P 0.00 0.00 0.00 69.79 -0.40 51 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 74.18 -0.38 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 78.62 -0.39 51 0 124 0
30DEC26 230.00 P 81.80 81.80 81.80 83.11 -0.40 51 3 239 0
30DEC26 235.00 P 0.00 0.00 0.00 87.65 -0.35 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 92.23 -0.44 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 96.86 -0.35 52 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 101.36 -0.51 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 106.06 -0.35 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 111.07 -0.12 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 115.83 -0.11 53 0 35 0
30DEC26 270.00 P 120.74 120.74 120.74 120.61 -0.13 53 1 29 0
30DEC26 275.00 P 0.00 0.00 0.00 125.39 -0.11 53 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 129.95 -0.41 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 134.96 -0.64 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 140.09 -0.27 54 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.96 -0.40 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.98 -0.37 56 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 159.95 -0.40 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 169.95 -0.39 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 180.98 -0.66 68 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 189.96 -0.14 64 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 199.96 -0.29 65 0 47 0
30MAR27 120.00 P 10.79 10.79 10.13 10.80 -0.16 48 3 2,425 +3
30MAR27 122.50 P 0.00 0.00 0.00 11.24 -0.83 47 0 57 0
30MAR27 125.00 P 12.05 12.05 12.05 12.16 -1.01 47 1 19 +1
30MAR27 127.50 P 0.00 0.00 0.00 13.15 -0.95 47 0 343 0
30MAR27 130.00 P 14.60 14.60 14.59 14.63 -0.65 48 6 361 +6
30MAR27 132.50 P 0.00 0.00 0.00 15.53 -0.92 47 0 143 0
30MAR27 135.00 P 16.78 16.97 16.78 16.97 -0.84 48 90 166 +70
30MAR27 137.50 P 18.15 18.15 18.15 18.15 -0.53 48 30 194 +30
30MAR27 140.00 P 0.00 0.00 0.00 19.31 -0.60 48 0 857 0
30MAR27 142.50 P 0.00 0.00 0.00 20.56 -0.57 47 0 471 0
30MAR27 145.00 P 21.68 21.68 21.68 21.89 -0.42 48 5 396 +5
30MAR27 147.50 P 22.94 22.94 22.94 23.28 -0.55 48 1 1,199 +1
30MAR27 150.00 P 24.20 24.51 24.10 24.57 -0.64 48 146 1,744 +56
30MAR27 152.50 P 25.70 25.70 25.54 26.17 -0.45 48 38 295 +38
30MAR27 155.00 P 0.00 0.00 0.00 27.51 -0.70 48 0 662 0
30MAR27 157.50 P 0.00 0.00 0.00 29.04 -0.72 48 0 1,202 0
30MAR27 160.00 P 0.00 0.00 0.00 30.61 -0.73 48 0 1,393 0
30MAR27 162.50 P 0.00 0.00 0.00 32.15 -0.81 48 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 32.97 -1.51 46 0 99 0
30MAR27 167.50 P 0.00 0.00 0.00 34.61 -1.59 46 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 36.21 -1.67 46 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 37.92 -1.82 46 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 39.66 -1.76 46 0 3 0
30MAR27 177.50 P 0.00 0.00 0.00 42.81 -0.38 49 0 41 0
30MAR27 180.00 P 0.00 0.00 0.00 44.65 -0.42 49 0 90 0
30MAR27 182.50 P 0.00 0.00 0.00 46.50 -0.42 49 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 48.23 -0.59 49 0 1,251 0
30MAR27 187.50 P 0.00 0.00 0.00 50.29 -0.40 49 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 52.22 -0.37 49 0 121 0
30MAR27 192.50 P 0.00 0.00 0.00 54.16 -0.38 49 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 56.13 -0.41 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.12 -0.37 50 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 60.13 -0.37 50 0 100 0
30MAR27 205.00 P 0.00 0.00 0.00 64.18 -0.37 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 68.31 -0.30 50 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 72.51 -0.35 50 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 76.77 -0.33 50 0 63 0
30MAR27 225.00 P 0.00 0.00 0.00 81.08 -0.38 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.22 -0.75 50 0 655 0
30MAR27 235.00 P 0.00 0.00 0.00 89.85 -0.37 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 94.31 -0.35 51 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.81 -0.34 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 103.33 -0.38 51 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 107.89 -0.34 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 112.48 -0.48 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 116.95 -0.58 51 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 121.78 -0.48 51 0 3 0
30MAR27 275.00 P 0.00 0.00 0.00 126.58 -0.20 52 0 20 0
TOTAL PUT 47,486 563,010 +32,971
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$ 15.14
28MAY26 9.50 C 0.00 0.00 0.00 5.64 -0.07 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.39 -0.07 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.14 -0.07 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.64 -0.08 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.14 -0.08 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.15 -0.07 78 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.65 -0.07 66 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.15 -0.07 53 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.65 -0.07 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.15 -0.08 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.68 -0.07 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 -0.08 25 0 186 0
28MAY26 15.50 C 0.08 0.08 0.07 0.07 -0.04 25 600 600 +560
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 598 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4,223 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,240 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.40 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.16 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.16 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.70 -0.04 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.18 -0.07 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 -0.07 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.23 -0.06 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.77 -0.07 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.35 -0.07 31 0 0 0
29JUN26 14.50 C 0.99 0.99 0.98 0.97 -0.07 29 239 419 +239
29JUN26 15.00 C 0.67 0.68 0.67 0.64 -0.07 28 57 207 -17
29JUN26 15.50 C 0.40 0.40 0.40 0.41 -0.05 28 30 335 0
29JUN26 16.00 C 0.23 0.23 0.23 0.25 -0.04 28 5 330 +5
29JUN26 16.50 C 0.17 0.17 0.14 0.14 -0.04 28 73 9,293 -32
29JUN26 17.00 C 0.08 0.08 0.08 0.09 -0.02 29 10 908 +10
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 1,080 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 32 0 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.69 -0.07 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.45 -0.07 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.20 -0.07 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.71 -0.08 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.22 -0.07 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.74 -0.07 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.26 -0.08 36 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 2.78 -0.07 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.34 -0.06 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.92 -0.06 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.53 -0.07 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.19 -0.07 30 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 0.90 -0.06 30 0 120 0
30JUL26 15.50 C 0.67 0.67 0.67 0.67 -0.05 30 2 72 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.48 -0.05 30 0 2,852 0
30JUL26 16.50 C 0.00 0.00 0.00 0.34 -0.04 30 0 528 0
30JUL26 17.00 C 0.24 0.24 0.24 0.24 -0.03 30 20 560 +20
30JUL26 17.50 C 0.19 0.19 0.19 0.17 -0.02 31 114 498 +114
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 57 0
30JUL26 18.50 C 0.10 0.10 0.10 0.08 -0.01 31 218 1,716 +218
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 703 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 489 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.71 -0.07 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.46 -0.07 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.21 -0.07 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.72 -0.07 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.24 -0.06 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.76 -0.06 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.29 -0.06 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.88 -0.07 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.45 -0.06 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.05 -0.06 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.68 -0.05 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.34 -0.07 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.07 -0.06 31 0 179 0
28AUG26 15.50 C 0.00 0.00 0.00 0.83 -0.06 30 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
28AUG26 17.00 C 0.37 0.37 0.37 0.35 -0.03 30 5 24 0
28AUG26 17.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.01 30 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 31 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 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.73 -0.07 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.49 -0.07 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.24 -0.08 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.76 -0.07 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.28 -0.07 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 -0.08 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 -0.07 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 -0.07 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.46 -0.07 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 -0.07 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 -0.07 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.44 -0.07 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.18 -0.07 32 0 33 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.07 31 0 964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.05 32 0 600 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.04 32 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 -0.03 32 0 302 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.02 32 0 882 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 0.00 33 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 0.00 34 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.01 34 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 0.00 35 0 530 0
29SEP26 22.00 C 0.07 0.07 0.07 0.06 +0.01 36 30 1,180 +30
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 36 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 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.74 -0.08 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.51 -0.07 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.27 -0.07 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.80 -0.07 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.34 -0.07 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.90 -0.07 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.49 -0.06 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.09 -0.07 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 -0.07 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.33 -0.07 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.03 -0.06 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 -0.06 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 -0.06 33 0 106 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 -0.06 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 -0.05 33 0 83 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 -0.04 33 0 224 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 -0.05 33 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.04 33 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 -0.04 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.03 33 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.03 33 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 0.00 34 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 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 39 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 5.79 -0.07 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.56 -0.07 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.33 -0.08 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.90 -0.07 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.47 -0.07 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.07 -0.07 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.69 -0.07 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.33 -0.07 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.00 -0.07 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.62 -0.06 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.33 -0.06 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.13 -0.06 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.89 -0.06 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.67 -0.05 33 0 0 0
30MAR27 16.00 C 1.53 1.53 1.53 1.48 -0.05 33 10 70 +10
30MAR27 16.50 C 0.00 0.00 0.00 1.30 -0.06 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.05 33 0 192 0
30MAR27 17.50 C 1.06 1.06 1.06 1.01 -0.05 33 15 521 +15
30MAR27 18.00 C 0.00 0.00 0.00 0.89 -0.04 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 -0.05 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 -0.04 33 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.04 33 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 -0.04 33 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 -0.05 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
TOTAL CALL 1,428 55,619 +1,173
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 745 0
28MAY26 14.50 P 0.04 0.04 0.04 0.03 -0.02 28 30 3,111 0
28MAY26 15.00 P 0.11 0.16 0.11 0.14 -0.01 26 710 3,247 -100
28MAY26 15.50 P 0.00 0.00 0.00 0.42 +0.02 24 0 2,804 0
28MAY26 16.00 P 0.00 0.00 0.00 0.88 +0.06 31 0 977 0
28MAY26 16.50 P 0.00 0.00 0.00 1.36 +0.07 0 0 3,036 -204
28MAY26 17.00 P 1.90 1.90 1.90 1.86 +0.07 0 9 432 -67
28MAY26 17.50 P 0.00 0.00 0.00 2.36 +0.07 0 0 781 0
28MAY26 18.00 P 0.00 0.00 0.00 2.86 +0.07 0 0 352 0
28MAY26 18.50 P 0.00 0.00 0.00 3.39 +0.07 91 0 342 0
28MAY26 19.00 P 0.00 0.00 0.00 3.89 +0.07 100 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.39 +0.07 110 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.89 +0.07 119 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.89 +0.07 135 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.89 +0.07 150 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.89 +0.07 165 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.89 +0.07 179 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.89 +0.07 191 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 10.89 +0.07 203 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.89 +0.07 215 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.89 +0.07 226 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.89 +0.07 237 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.89 +0.08 247 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 61 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 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 46 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 0.02 +0.01 38 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 0.00 0.00 0.00 0.09 -0.01 31 0 780 0
29JUN26 14.00 P 0.17 0.17 0.16 0.16 0.00 30 30 723 +30
29JUN26 14.50 P 0.29 0.29 0.29 0.28 0.00 29 72 872 +27
29JUN26 15.00 P 0.47 0.49 0.47 0.46 +0.01 27 5 537 +5
29JUN26 15.50 P 0.74 0.74 0.74 0.73 +0.03 28 8 875 +2
29JUN26 16.00 P 1.08 1.08 1.08 1.07 +0.04 28 14 1,152 +14
29JUN26 16.50 P 1.51 1.51 1.51 1.47 +0.04 28 1 10,758 -1
29JUN26 17.00 P 0.00 0.00 0.00 1.91 +0.05 28 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.38 +0.06 29 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 2.86 +0.06 0 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.39 +0.07 39 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.89 +0.07 44 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 4.39 +0.07 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.89 +0.07 51 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 5.89 +0.07 58 0 30 -15
29JUN26 22.00 P 0.00 0.00 0.00 6.89 +0.07 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.89 +0.07 71 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.89 +0.07 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.89 +0.07 82 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.89 +0.07 88 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.89 +0.07 93 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.89 +0.07 97 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.89 +0.07 102 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.89 +0.08 107 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.89 +0.08 111 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.89 +0.08 115 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.89 +0.08 119 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.89 +0.10 123 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 125 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 2,144 0
30JUL26 13.50 P 0.00 0.00 0.00 0.21 0.00 31 0 3,298 0
30JUL26 14.00 P 0.00 0.00 0.00 0.32 0.00 30 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 0.67 +0.01 29 0 516 0
30JUL26 15.50 P 0.00 0.00 0.00 0.94 +0.02 29 0 640 0
30JUL26 16.00 P 1.27 1.27 1.27 1.26 +0.03 29 30 814 0
30JUL26 16.50 P 0.00 0.00 0.00 1.63 +0.04 30 0 871 0
30JUL26 17.00 P 0.00 0.00 0.00 2.03 +0.04 30 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.46 +0.05 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.91 +0.05 30 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.40 +0.06 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.89 +0.07 34 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.39 +0.07 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.89 +0.07 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.89 +0.07 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.89 +0.07 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.89 +0.07 55 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.89 +0.07 60 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.89 +0.07 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.89 +0.07 69 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.89 +0.07 72 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.25 0.00 31 0 300 0
28AUG26 13.50 P 0.00 0.00 0.00 0.37 +0.01 30 0 70 0
28AUG26 14.00 P 0.00 0.00 0.00 0.53 +0.02 30 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.72 +0.01 29 0 88 0
28AUG26 15.00 P 0.92 0.92 0.92 0.95 +0.01 29 2 185 0
28AUG26 15.50 P 1.23 1.23 1.23 1.24 +0.02 29 14 196 +14
28AUG26 16.00 P 1.56 1.56 1.56 1.56 +0.03 28 30 183 +30
28AUG26 16.50 P 0.00 0.00 0.00 1.92 +0.03 28 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 2.32 +0.03 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.74 +0.04 27 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.22 +0.06 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.68 +0.07 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.14 +0.06 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.62 +0.07 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.10 +0.07 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.07 +0.07 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.06 +0.07 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.05 +0.07 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.04 +0.07 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.03 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 33 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 0.00 32 0 31 0
29SEP26 12.50 P 0.25 0.25 0.25 0.25 0.00 32 50 91 +50
29SEP26 13.00 P 0.00 0.00 0.00 0.35 0.00 31 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 0.00 31 0 249 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 0.00 30 0 741 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 0.00 30 1 864 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 0.00 30 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.39 +0.01 29 2 597 -2
29SEP26 16.00 P 0.00 0.00 0.00 1.74 +0.04 30 0 953 0
29SEP26 16.50 P 2.04 2.04 2.04 2.10 +0.04 30 30 806 +30
29SEP26 17.00 P 0.00 0.00 0.00 2.52 +0.04 32 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.93 +0.05 32 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.31 +0.04 30 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 3.75 +0.05 31 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.19 +0.04 30 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.66 +0.06 30 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.13 +0.06 30 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 +0.07 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.06 +0.07 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.05 +0.07 28 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.04 +0.07 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.03 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.98 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.96 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.95 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.95 +0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.94 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.93 +0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.92 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.91 +0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.90 +0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 0.00 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 -0.01 32 0 232 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 0.00 32 0 256 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 0.00 32 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.01 32 0 375 0
30DEC26 14.00 P 0.97 0.97 0.97 0.97 0.00 31 18 498 +18
30DEC26 14.50 P 0.00 0.00 0.00 1.20 +0.01 31 2 485 +2
30DEC26 15.00 P 0.00 0.00 0.00 1.45 +0.01 31 0 1,053 0
30DEC26 15.50 P 0.00 0.00 0.00 1.72 +0.01 31 0 1,017 0
30DEC26 16.00 P 2.05 2.05 2.05 2.04 +0.03 31 30 883 -6
30DEC26 16.50 P 0.00 0.00 0.00 2.39 -0.02 31 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.75 +0.02 31 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 +0.04 31 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.54 +0.05 31 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.95 +0.04 31 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.37 +0.04 31 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.81 +0.05 31 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.25 +0.05 31 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 +0.04 29 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.08 +0.04 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.06 +0.07 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.04 +0.07 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.03 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.99 +0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.97 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.96 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.95 +0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.94 +0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.93 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.92 +0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.91 +0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.90 +0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 0.00 34 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 0.00 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 0.00 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 0.00 33 0 25 0
30MAR27 12.00 P 0.51 0.51 0.51 0.53 +0.01 33 25 50 -25
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.01 32 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 +0.01 32 0 400 0
30MAR27 13.50 P 0.95 0.95 0.95 1.01 +0.01 32 5 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.22 +0.02 32 0 670 0
30MAR27 14.50 P 0.00 0.00 0.00 1.45 +0.02 32 0 405 0
30MAR27 15.00 P 0.00 0.00 0.00 1.70 +0.02 31 0 151 0
30MAR27 15.50 P 0.00 0.00 0.00 1.97 +0.02 31 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.27 +0.02 31 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.59 +0.02 31 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.96 +0.03 31 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.33 +0.03 31 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.70 +0.03 31 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.11 +0.04 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.51 +0.04 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.94 +0.05 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.37 +0.06 31 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.25 +0.06 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.17 +0.06 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.10 +0.06 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.06 +0.09 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.03 +0.07 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.00 +0.09 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.98 +0.08 0 0 0 0
TOTAL PUT 1,118 70,596 -198
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$ 5.22
28MAY26 4.20 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 -0.07 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.33 -0.07 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
28MAY26 5.25 C 0.11 0.11 0.11 0.08 -0.04 34 10 33 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 129 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 391 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 227 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 152 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 162 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 171 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 181 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 189 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 198 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.73 -0.06 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.63 -0.06 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.53 -0.05 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.43 -0.05 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.33 -0.05 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.23 -0.06 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.13 -0.05 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.04 -0.04 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 -0.05 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.85 -0.04 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 -0.05 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 -0.04 38 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 -0.05 36 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 -0.05 35 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.02 38 0 7 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 76 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 38 0 72 0
29JUN26 6.00 C 0.05 0.05 0.05 0.04 -0.01 37 11 55 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.05 -0.05 38 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 -0.06 38 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.87 -0.06 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.79 -0.06 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.57 -0.05 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.50 -0.06 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.15 -0.03 38 0 29 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 600 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 -0.02 37 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 40 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 40 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 4.20 C 0.00 0.00 0.00 1.09 -0.05 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.00 -0.06 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.93 -0.05 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.85 -0.05 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.78 -0.05 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.71 -0.05 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.58 -0.05 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.40 -0.03 39 0 2 0
28AUG26 5.50 C 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.23 -0.03 39 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.12 -0.02 39 0 33 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 31 0
28AUG26 6.75 C 0.00 0.00 0.00 0.06 -0.02 39 0 1 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 -0.06 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 -0.04 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.05 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.04 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.04 39 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.02 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.04 39 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 39 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 189 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 4.20 C 0.00 0.00 0.00 1.24 -0.04 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 -0.04 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 -0.04 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 -0.04 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 -0.05 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 -0.04 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 -0.04 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.04 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 -0.04 39 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.04 39 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.03 39 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.03 39 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.02 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 1.35 -0.04 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.28 -0.04 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.22 -0.04 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 -0.04 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 -0.04 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 -0.04 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 -0.04 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 -0.04 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 -0.04 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 -0.03 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 -0.02 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.03 39 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 1 0
TOTAL CALL 21 8,405 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
28MAY26 4.50 P 0.01 0.01 0.01 0.01 0.00 72 1 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 45 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 230 0
28MAY26 5.00 P 0.02 0.02 0.02 0.03 +0.01 40 160 322 +11
28MAY26 5.25 P 0.09 0.09 0.09 0.11 +0.01 35 6 476 0
28MAY26 5.50 P 0.00 0.00 0.00 0.30 +0.04 39 0 622 0
28MAY26 5.75 P 0.50 0.50 0.50 0.53 +0.04 0 1 344 -1
28MAY26 6.00 P 0.00 0.00 0.00 0.78 +0.04 0 0 31 0
28MAY26 6.25 P 0.00 0.00 0.00 1.03 +0.03 0 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 1.28 +0.03 0 0 52 0
28MAY26 6.75 P 0.00 0.00 0.00 1.53 +0.04 0 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 36 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 37 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.01 37 0 70 0
29JUN26 4.80 P 0.08 0.08 0.08 0.09 0.00 36 12 208 -12
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 36 0 122 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 +0.02 36 0 285 0
29JUN26 5.50 P 0.41 0.41 0.41 0.45 +0.03 38 1 254 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.64 +0.03 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.86 +0.04 39 0 153 0
29JUN26 6.25 P 0.00 0.00 0.00 1.09 +0.03 40 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.33 +0.03 42 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.58 +0.04 47 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 1.82 +0.03 45 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 +0.04 50 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.32 +0.04 55 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.57 +0.04 60 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.81 +0.03 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.06 +0.03 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.31 +0.03 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.56 +0.03 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.81 +0.04 62 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.06 +0.04 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.31 +0.04 73 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.56 +0.04 77 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.81 +0.04 81 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.31 +0.04 89 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.81 +0.04 97 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.30 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.80 +0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.30 +0.04 0 0 0 0
30JUL26 4.20 P 0.03 0.03 0.03 0.03 0.00 36 1 1 +1
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.01 38 0 4 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 130 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 +0.01 38 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 +0.01 38 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.36 +0.01 36 0 34 0
30JUL26 5.50 P 0.00 0.00 0.00 0.52 +0.02 37 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.72 +0.04 40 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.92 +0.04 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 1.13 +0.03 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.36 +0.04 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.59 +0.04 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.83 +0.03 41 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.08 +0.04 45 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.32 +0.04 43 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.57 +0.04 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.82 +0.04 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.31 +0.03 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
28AUG26 4.30 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 +0.01 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 +0.01 39 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.24 +0.01 39 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.28 +0.01 39 0 32 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 26 0
28AUG26 5.25 P 0.00 0.00 0.00 0.45 +0.01 39 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.60 +0.01 39 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.18 +0.04 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.39 +0.04 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.62 +0.05 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.85 +0.05 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.09 +0.05 42 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.33 +0.05 42 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.57 +0.04 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.82 +0.04 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 0.00 40 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 0.00 39 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.01 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.01 40 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.01 40 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.01 40 0 115 0
29SEP26 5.25 P 0.49 0.49 0.49 0.51 0.00 39 1 43 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.02 40 0 162 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.01 40 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 +0.03 41 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 +0.03 41 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.04 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 +0.04 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 +0.04 42 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 +0.04 42 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.05 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.58 +0.05 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.82 +0.04 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.07 +0.04 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.32 +0.04 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.56 +0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.81 +0.04 41 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.06 +0.04 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.31 +0.04 46 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.56 +0.04 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.81 +0.04 51 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.31 +0.04 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.81 +0.04 59 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.30 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.80 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.30 +0.04 52 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 0.00 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 +0.01 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 +0.01 39 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 +0.01 39 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 +0.01 39 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 +0.01 39 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.01 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.01 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 +0.03 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 +0.03 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 +0.03 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.04 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 +0.04 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 +0.04 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 +0.05 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.62 +0.04 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.05 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.09 +0.04 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.33 +0.05 40 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.57 +0.04 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.82 +0.05 41 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.06 +0.04 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 +0.01 40 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 -0.02 38 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 +0.01 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 +0.02 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.01 39 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 +0.02 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.01 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 +0.02 39 0 13 0
30MAR27 5.25 P 0.72 0.72 0.72 0.74 +0.03 39 15 17 +15
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.01 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 +0.01 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 +0.02 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 +0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.60 +0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.04 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.23 +0.04 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.44 +0.04 40 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.66 +0.04 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.89 +0.04 40 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.12 +0.04 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.35 +0.04 39 0 4 0
TOTAL PUT 198 7,267 +16
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$ 1.77
28MAY26 1.35 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.12 -0.02 0 0 0 0
28MAY26 1.70 C 0.06 0.06 0.06 0.08 -0.02 37 1 22 0
28MAY26 1.75 C 0.04 0.04 0.04 0.05 0.00 43 1 2 +1
28MAY26 1.80 C 0.02 0.02 0.02 0.02 -0.01 35 11 13 +11
28MAY26 1.85 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
28MAY26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
28MAY26 1.95 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
28MAY26 2.00 C 0.00 0.00 0.00 0.01 0.00 77 0 193 0
28MAY26 2.10 C 0.00 0.00 0.00 0.01 0.00 98 0 171 0
28MAY26 2.20 C 0.00 0.00 0.00 0.01 0.00 117 0 140 0
28MAY26 2.30 C 0.00 0.00 0.00 0.01 0.00 135 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 151 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 166 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 180 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 194 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 206 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 230 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 261 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 280 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.77 -0.01 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.57 -0.01 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.53 0.00 66 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.48 -0.01 59 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.25 -0.01 47 0 2 0
29JUN26 1.60 C 0.21 0.21 0.21 0.21 0.00 46 5 112 -2
29JUN26 1.65 C 0.00 0.00 0.00 0.17 -0.01 43 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.14 -0.01 44 0 39 0
29JUN26 1.75 C 0.09 0.11 0.09 0.11 0.00 42 4 4 +4
29JUN26 1.80 C 0.08 0.08 0.08 0.08 -0.01 40 12 31 +6
29JUN26 1.85 C 0.06 0.07 0.06 0.06 -0.01 39 35 38 +35
29JUN26 1.90 C 0.05 0.05 0.05 0.05 -0.01 42 1 249 0
29JUN26 1.95 C 0.00 0.00 0.00 0.04 0.00 44 0 20 0
29JUN26 2.00 C 0.00 0.00 0.00 0.03 0.00 44 0 39 0
29JUN26 2.10 C 0.02 0.02 0.02 0.02 0.00 47 1 64 +1
29JUN26 2.20 C 0.02 0.02 0.02 0.01 0.00 46 35 354 +35
29JUN26 2.30 C 0.01 0.01 0.01 0.01 0.00 53 4 95 -2
29JUN26 2.40 C 0.01 0.01 0.01 0.01 0.00 59 1 1,075 0
29JUN26 2.50 C 0.01 0.01 0.01 0.01 0.00 65 2 179 -2
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 71 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 95 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 111 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 114 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.32 0.00 49 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30JUL26 1.80 C 0.12 0.12 0.12 0.13 0.00 45 30 32 +30
30JUL26 1.85 C 0.00 0.00 0.00 0.11 0.00 45 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.09 -0.01 44 0 112 0
30JUL26 1.95 C 0.07 0.07 0.07 0.08 0.00 46 2 58 +2
30JUL26 2.00 C 0.07 0.07 0.07 0.07 0.00 47 5 15 +5
30JUL26 2.10 C 0.00 0.00 0.00 0.05 0.00 48 0 3 0
30JUL26 2.20 C 0.00 0.00 0.00 0.03 0.00 46 0 19 0
30JUL26 2.30 C 0.00 0.00 0.00 0.02 0.00 46 0 25 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30JUL26 2.60 C 0.02 0.02 0.02 0.01 0.00 52 30 31 +25
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
28AUG26 1.35 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.37 -0.02 45 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.08 0.00 50 0 54 0
28AUG26 2.20 C 0.00 0.00 0.00 0.06 0.00 50 0 2 0
28AUG26 2.30 C 0.07 0.07 0.07 0.04 -0.01 48 1 4 -1
28AUG26 2.40 C 0.06 0.06 0.06 0.03 -0.01 48 1 4 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.39 -0.02 46 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.36 -0.02 47 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.27 -0.01 48 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.25 -0.01 49 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.23 +0.01 50 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.21 +0.01 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.17 0.00 51 0 190 0
29SEP26 1.95 C 0.17 0.18 0.15 0.15 -0.01 50 12 226 +12
29SEP26 2.00 C 0.00 0.00 0.00 0.14 0.00 51 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 0.00 51 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.09 0.00 51 0 6 0
29SEP26 2.30 C 0.00 0.00 0.00 0.07 0.00 51 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.06 0.00 52 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.03 -0.01 49 0 70 0
29SEP26 2.70 C 0.05 0.05 0.05 0.02 -0.01 47 2 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.01 43 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 3.30 C 0.03 0.03 0.03 0.01 0.00 55 15 19 +15
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29SEP26 3.70 C 0.02 0.02 0.02 0.01 0.00 63 75 91 +75
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 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 70 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 0.00 49 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.42 -0.01 49 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.39 -0.02 48 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.28 0.00 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.26 0.00 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.24 -0.01 51 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.21 -0.01 51 0 13 0
30DEC26 2.10 C 0.00 0.00 0.00 0.18 0.00 51 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.15 -0.01 50 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 -0.01 51 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.01 51 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.10 0.00 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 -0.01 51 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 0.00 51 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 0.00 51 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 0.00 51 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 0.00 50 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 0.00 48 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 0.00 46 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 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 45 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 48 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 51 0 46 0
30MAR27 1.35 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.53 0.00 50 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.50 0.00 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.42 -0.01 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.31 -0.01 50 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.28 0.00 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.20 -0.01 50 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 0.00 50 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 0.00 50 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.01 50 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 0.00 51 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 50 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 47 0 9 0
TOTAL CALL 286 11,623 +250
28MAY26 1.35 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 132 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 116 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
28MAY26 1.55 P 0.01 0.01 0.01 0.01 0.00 86 1 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28MAY26 1.70 P 0.02 0.02 0.01 0.01 0.00 38 150 138 +125
28MAY26 1.75 P 0.03 0.03 0.03 0.02 0.00 32 2 81 +1
28MAY26 1.80 P 0.00 0.00 0.00 0.05 0.00 36 1 58 -1
28MAY26 1.85 P 0.10 0.10 0.08 0.08 -0.01 0 10 77 -5
28MAY26 1.90 P 0.15 0.15 0.13 0.13 0.00 0 8 177 -6
28MAY26 1.95 P 0.20 0.20 0.17 0.18 0.00 0 7 45 -8
28MAY26 2.00 P 0.24 0.24 0.24 0.23 +0.01 0 2 116 -11
28MAY26 2.10 P 0.00 0.00 0.00 0.34 +0.02 100 1 27 0
28MAY26 2.20 P 0.00 0.00 0.00 0.44 +0.02 119 0 24 0
28MAY26 2.30 P 0.00 0.00 0.00 0.53 +0.01 0 0 3 0
28MAY26 2.40 P 0.00 0.00 0.00 0.63 +0.01 0 0 56 0
28MAY26 2.50 P 0.00 0.00 0.00 0.73 +0.01 0 0 15 0
28MAY26 2.60 P 0.00 0.00 0.00 0.83 +0.01 0 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.93 +0.01 0 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 109 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 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 52 0 14 0
29JUN26 1.45 P 0.01 0.01 0.01 0.01 0.00 46 1 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 42 1 18 +1
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 42 0 77 0
29JUN26 1.65 P 0.04 0.04 0.04 0.04 -0.01 40 1 164 0
29JUN26 1.70 P 0.06 0.06 0.06 0.06 0.00 41 2 51 +2
29JUN26 1.75 P 0.08 0.08 0.08 0.08 0.00 40 3 53 +3
29JUN26 1.80 P 0.10 0.12 0.10 0.10 -0.01 37 40 69 +21
29JUN26 1.85 P 0.14 0.14 0.14 0.14 0.00 41 2 70 -1
29JUN26 1.90 P 0.18 0.18 0.18 0.17 -0.01 39 27 77 -27
29JUN26 1.95 P 0.00 0.00 0.00 0.21 0.00 40 0 36 0
29JUN26 2.00 P 0.00 0.00 0.00 0.25 0.00 40 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.35 +0.01 50 0 36 0
29JUN26 2.20 P 0.46 0.46 0.46 0.44 +0.01 50 2 84 -2
29JUN26 2.30 P 0.00 0.00 0.00 0.54 +0.01 57 0 131 0
29JUN26 2.40 P 0.00 0.00 0.00 0.63 +0.01 0 0 125 0
29JUN26 2.50 P 0.00 0.00 0.00 0.73 +0.01 0 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.83 +0.01 0 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.03 +0.01 0 0 23 0
29JUN26 2.90 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.40 P 0.02 0.02 0.02 0.02 +0.01 47 13 14 +10
30JUL26 1.45 P 0.00 0.00 0.00 0.03 +0.01 48 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.05 +0.01 46 0 3 0
30JUL26 1.60 P 0.06 0.06 0.06 0.06 +0.01 44 2 6 +2
30JUL26 1.65 P 0.00 0.00 0.00 0.08 0.00 45 0 9 0
30JUL26 1.70 P 0.09 0.09 0.09 0.09 0.00 41 6 12 +6
30JUL26 1.75 P 0.13 0.13 0.13 0.12 +0.01 43 2 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.15 0.00 44 0 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.18 0.00 45 0 3 0
30JUL26 1.90 P 0.00 0.00 0.00 0.21 0.00 44 0 13 0
30JUL26 1.95 P 0.25 0.25 0.25 0.25 0.00 46 4 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.37 0.00 47 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.46 +0.01 50 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.55 +0.01 51 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.65 +0.01 57 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.74 +0.01 54 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.84 +0.01 59 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
28AUG26 1.40 P 0.03 0.03 0.03 0.03 0.00 45 1 1 +1
28AUG26 1.45 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.07 0.00 46 0 18 0
28AUG26 1.60 P 0.09 0.09 0.09 0.08 -0.01 44 1 1 +1
28AUG26 1.65 P 0.10 0.10 0.10 0.11 0.00 47 1 4 +1
28AUG26 1.70 P 0.00 0.00 0.00 0.13 0.00 46 0 1 0
28AUG26 1.75 P 0.00 0.00 0.00 0.15 0.00 45 0 3 0
28AUG26 1.80 P 0.00 0.00 0.00 0.18 0.00 46 0 6 0
28AUG26 1.85 P 0.00 0.00 0.00 0.21 0.00 46 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.25 +0.01 48 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.28 0.00 48 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.32 +0.01 49 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.40 +0.01 50 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.49 +0.01 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.57 0.00 52 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.67 +0.01 58 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.76 +0.01 58 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.85 +0.01 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.95 +0.02 61 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.04 +0.01 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.14 +0.01 62 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 1.40 P 0.05 0.05 0.05 0.05 0.00 48 1 2 +1
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 47 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 +0.01 49 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 0.00 49 0 20 0
29SEP26 1.65 P 0.13 0.13 0.13 0.14 0.00 49 1 15 +1
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 48 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 0.00 49 0 15 0
29SEP26 1.80 P 0.21 0.21 0.21 0.21 -0.01 47 1 15 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.25 0.00 50 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.28 +0.02 50 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.31 +0.01 49 0 191 0
29SEP26 2.00 P 0.35 0.35 0.35 0.35 0.00 50 1 307 +1
29SEP26 2.10 P 0.00 0.00 0.00 0.43 +0.01 52 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.51 +0.01 53 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.60 +0.02 56 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.68 0.00 54 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.78 +0.02 59 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.87 +0.02 59 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.96 +0.01 59 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.06 +0.02 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.15 +0.02 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.25 +0.02 64 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.34 +0.01 61 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.94 +0.02 76 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.03 +0.01 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 1.40 P 0.09 0.09 0.09 0.09 0.00 48 1 11 +1
30DEC26 1.45 P 0.00 0.00 0.00 0.11 0.00 49 0 69 0
30DEC26 1.50 P 0.12 0.12 0.12 0.13 0.00 49 1 14 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.15 0.00 49 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.17 0.00 49 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.19 -0.01 48 0 10 0
30DEC26 1.70 P 0.23 0.23 0.21 0.22 0.00 49 35 37 +34
30DEC26 1.75 P 0.00 0.00 0.00 0.25 0.00 50 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.28 0.00 50 0 21 0
30DEC26 1.85 P 0.30 0.30 0.30 0.30 -0.01 48 1 13 +1
30DEC26 1.90 P 0.00 0.00 0.00 0.34 +0.01 50 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.37 +0.01 49 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.41 +0.01 51 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.49 +0.01 53 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.57 +0.02 54 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.65 +0.01 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.73 +0.01 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.82 +0.02 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.91 +0.02 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.00 +0.02 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.09 +0.02 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.18 +0.02 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.27 0.00 58 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.36 +0.01 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.46 +0.02 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.56 +0.02 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.65 +0.01 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.75 +0.02 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.84 +0.01 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.94 +0.02 62 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.03 +0.01 0 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.13 +0.01 0 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.13 +0.01 49 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 0.17 +0.01 49 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.19 +0.01 49 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 0.00 49 0 6 0
30MAR27 1.65 P 0.22 0.22 0.22 0.24 +0.01 49 1 16 +1
30MAR27 1.70 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.29 +0.01 49 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.32 +0.01 49 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.35 +0.01 49 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.39 0.00 51 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.43 +0.01 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.46 +0.02 51 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.61 +0.01 53 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.69 +0.01 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.77 +0.01 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.85 +0.01 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.94 +0.01 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.03 +0.02 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.11 +0.01 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.21 +0.02 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.30 +0.02 58 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.39 +0.02 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.48 +0.02 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.57 +0.02 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.66 +0.01 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.76 +0.02 58 0 1 0
TOTAL PUT 334 4,986 +155
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$ 138.60
28MAY26 97.50 C 0.00 0.00 0.00 41.14 +1.09 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.64 +1.09 0 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 36.14 +1.03 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.64 +1.09 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 31.15 +1.03 66 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.65 +1.02 59 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.15 +1.09 51 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 23.65 +1.09 44 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 21.15 +1.09 0 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.65 +1.09 0 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.15 +1.09 0 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 13.65 +1.08 0 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 11.16 +1.05 24 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 8.69 +0.97 24 0 73 0
28MAY26 132.50 C 0.00 0.00 0.00 6.31 +0.78 25 0 129 0
28MAY26 135.00 C 0.00 0.00 0.00 4.28 +0.60 27 0 199 0
28MAY26 137.50 C 2.42 2.42 2.14 2.47 +0.32 25 9 230 +1
28MAY26 140.00 C 1.18 1.47 1.06 1.22 +0.08 25 57 222 -3
28MAY26 142.50 C 0.66 0.67 0.54 0.51 -0.01 25 28 272 -10
28MAY26 145.00 C 0.40 0.40 0.25 0.17 -0.04 25 2 283 -2
28MAY26 147.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 205 0
28MAY26 150.00 C 0.03 0.03 0.03 0.02 -0.01 27 5 248 -5
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 42 0 80 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 78.76 +1.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.27 +1.00 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.78 +1.02 73 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.28 +1.00 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.79 +1.00 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.30 +1.02 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.80 +0.99 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.31 +0.98 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.82 +0.99 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.32 +0.98 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.83 +0.97 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.34 +0.98 45 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 48.84 +0.96 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 46.35 +0.95 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 43.86 +0.94 37 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 41.36 +1.18 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 38.87 +0.92 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.14 +0.65 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 33.64 +0.62 0 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.24 +0.69 0 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 28.79 +0.70 0 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 26.43 +0.76 26 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 23.97 +1.05 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 21.53 +1.01 26 0 50 0
29JUN26 120.00 C 19.85 19.85 19.85 19.14 +0.98 27 1 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 16.81 +0.92 27 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 14.57 +0.85 27 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 12.44 +0.77 27 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 10.45 +0.67 27 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 8.64 +0.43 27 0 93 0
29JUN26 135.00 C 7.33 7.33 7.33 7.19 +0.45 28 10 184 0
29JUN26 137.50 C 0.00 0.00 0.00 5.75 +0.57 28 0 159 0
29JUN26 140.00 C 4.28 4.28 4.28 4.29 +0.10 26 4 246 0
29JUN26 142.50 C 3.61 3.61 3.20 3.31 +0.09 26 39 274 +2
29JUN26 145.00 C 2.50 2.50 2.47 2.48 +0.05 26 31 235 +31
29JUN26 147.50 C 2.02 2.02 2.02 1.90 +0.10 27 10 100 0
29JUN26 150.00 C 1.48 1.48 1.45 1.37 +0.06 27 20 119 +5
29JUN26 152.50 C 0.00 0.00 0.00 0.97 +0.03 27 0 169 0
29JUN26 155.00 C 0.85 0.85 0.78 0.67 +0.01 27 2 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.45 0.00 27 0 167 0
29JUN26 160.00 C 0.45 0.45 0.45 0.30 -0.01 27 1 74 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 43 0
30JUL26 105.00 C 0.00 0.00 0.00 34.04 +0.54 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.62 +0.52 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.22 +0.50 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 26.92 +0.55 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.58 +0.95 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 22.29 +0.90 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.08 +0.84 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.95 +0.78 28 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.93 +0.71 28 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.02 +0.64 28 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 12.24 +0.56 28 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.59 +0.35 28 0 52 0
30JUL26 135.00 C 9.11 9.11 9.11 9.32 +0.41 29 15 91 +1
30JUL26 137.50 C 7.72 7.72 7.72 7.91 +0.36 29 15 108 0
30JUL26 140.00 C 6.81 6.81 6.81 6.66 +0.32 29 3 83 0
30JUL26 142.50 C 0.00 0.00 0.00 5.58 +0.30 29 0 57 0
30JUL26 145.00 C 4.66 4.66 4.47 4.65 +0.20 29 4 60 +4
30JUL26 147.50 C 0.00 0.00 0.00 3.82 +0.14 29 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 3.11 +0.10 28 0 39 0
30JUL26 152.50 C 0.00 0.00 0.00 2.51 +0.07 28 0 67 0
30JUL26 155.00 C 0.00 0.00 0.00 2.01 +0.04 28 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 1.59 +0.02 28 0 141 0
30JUL26 160.00 C 1.55 1.55 1.55 1.25 +0.04 28 10 189 +10
30JUL26 162.50 C 0.00 0.00 0.00 0.95 0.00 28 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.74 -0.03 28 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.57 -0.01 28 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 27.81 +0.71 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.29 +0.41 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.13 +0.86 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.04 +0.80 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 19.04 +0.74 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 17.15 +0.70 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 15.35 +0.63 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.67 +0.57 29 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 12.11 +0.35 29 0 45 0
28AUG26 135.00 C 0.00 0.00 0.00 10.90 +0.42 29 0 68 0
28AUG26 137.50 C 0.00 0.00 0.00 9.54 +0.37 29 0 46 0
28AUG26 140.00 C 0.00 0.00 0.00 8.30 +0.37 29 0 123 0
28AUG26 142.50 C 0.00 0.00 0.00 7.18 +0.31 29 0 59 0
28AUG26 145.00 C 0.00 0.00 0.00 6.19 +0.22 29 0 77 0
28AUG26 147.50 C 5.60 5.60 5.60 5.34 +0.20 29 2 31 -2
28AUG26 150.00 C 0.00 0.00 0.00 4.56 +0.19 29 0 30 0
28AUG26 152.50 C 0.00 0.00 0.00 3.87 +0.14 29 0 30 0
28AUG26 155.00 C 3.27 3.27 3.27 3.26 +0.11 29 15 17 0
28AUG26 157.50 C 3.00 3.00 2.90 2.74 +0.09 29 6 98 +6
28AUG26 160.00 C 0.00 0.00 0.00 2.29 +0.14 29 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 1.84 +0.05 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 1.53 +0.04 29 0 0 0
28AUG26 167.50 C 1.62 1.62 1.62 1.29 +0.06 29 2 4 +2
29SEP26 67.50 C 0.00 0.00 0.00 71.47 +0.62 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.02 +0.62 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.52 +0.59 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.10 +0.61 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.60 +0.57 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.19 +0.61 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.71 +0.56 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.27 +0.56 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.85 +0.56 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.43 +0.57 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.01 +0.56 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.59 +0.55 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.19 +0.54 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 39.80 +0.53 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 37.45 +0.52 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.11 +0.50 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.81 +0.48 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 30.56 +0.45 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 28.36 +0.45 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 26.14 +0.35 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 24.08 +0.83 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 22.10 +0.79 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 20.20 +0.74 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.40 +0.69 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 16.69 +0.64 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 15.08 +0.59 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.58 +0.54 29 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 12.17 +0.33 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 11.01 +0.44 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 9.78 +0.34 29 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 8.84 +0.86 30 0 181 0
29SEP26 145.00 C 0.00 0.00 0.00 7.81 +0.39 30 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 6.77 +0.22 29 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 6.03 +0.25 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 5.27 +0.22 30 0 80 0
29SEP26 155.00 C 0.00 0.00 0.00 4.59 +0.19 29 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 3.98 +0.15 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 3.45 +0.14 29 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 2.89 +0.11 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 2.48 +0.09 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 2.13 +0.08 29 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 66.92 +0.67 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.39 +0.58 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.96 +0.58 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.53 +0.57 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.10 +0.56 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.77 +0.64 33 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.29 +0.57 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.89 +0.57 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.74 +0.80 34 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.12 +0.55 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 43.30 +1.07 35 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.44 +0.73 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.15 +0.71 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.90 +0.49 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 33.69 +0.48 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 31.54 +0.46 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 29.68 +0.71 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.42 +0.46 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 25.42 +0.38 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 23.56 +0.80 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 21.80 +0.79 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.10 +0.72 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 18.53 +0.72 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.98 +0.64 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 15.60 +0.63 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.24 +0.35 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 13.18 +0.50 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 12.02 +0.49 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 10.95 +0.46 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.98 +0.45 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 9.08 +0.44 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 8.22 +0.37 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 7.31 +0.25 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.65 +0.31 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.01 +0.29 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 5.40 +0.29 29 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 4.66 +0.22 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 4.20 +0.21 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 3.86 +0.20 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 36.41 +0.67 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.28 +0.61 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.24 +0.60 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.30 +0.62 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.35 +0.56 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 26.55 +0.46 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.84 +0.50 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 23.15 +0.92 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 21.63 +0.92 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 20.11 +0.92 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.70 +0.85 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.39 +0.85 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.08 +0.59 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.09 +0.66 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 13.83 +0.66 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 12.79 +0.64 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 11.97 +0.78 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.08 +0.75 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.25 +0.64 29 0 8 0
30MAR27 152.50 C 0.00 0.00 0.00 9.21 +0.35 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.72 +0.66 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.94 +0.55 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.31 +0.50 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 6.73 +0.68 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.98 +0.49 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 5.42 +0.40 28 0 4 0
TOTAL CALL 291 13,853 +41
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 43 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
28MAY26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 183 0
28MAY26 127.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 129 0
28MAY26 130.00 P 0.18 0.18 0.18 0.04 -0.12 25 2 247 -2
28MAY26 132.50 P 0.25 0.27 0.21 0.16 -0.29 25 4 246 +1
28MAY26 135.00 P 0.77 0.77 0.50 0.51 -0.56 25 32 320 +14
28MAY26 137.50 P 1.24 1.50 1.24 1.21 -0.90 24 17 383 +10
28MAY26 140.00 P 2.80 2.80 2.20 2.46 -1.04 23 44 198 -4
28MAY26 142.50 P 4.55 4.55 4.55 4.21 -1.23 22 6 91 0
28MAY26 145.00 P 0.00 0.00 0.00 6.52 -1.13 24 0 59 0
28MAY26 147.50 P 0.00 0.00 0.00 8.92 -1.11 25 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 11.40 -1.10 0 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 13.90 -1.10 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 16.40 -1.10 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.90 -1.10 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 21.40 -1.10 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 23.90 -1.10 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 26.40 -1.10 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.36 -0.64 96 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29JUN26 105.00 P 0.10 0.10 0.10 0.01 0.00 31 5 36 +5
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 54 0
29JUN26 112.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.12 -0.08 27 0 50 0
29JUN26 120.00 P 0.00 0.00 0.00 0.22 -0.12 27 0 357 0
29JUN26 122.50 P 0.00 0.00 0.00 0.39 -0.18 27 0 116 0
29JUN26 125.00 P 0.96 0.96 0.96 0.65 -0.25 27 10 897 +10
29JUN26 127.50 P 0.00 0.00 0.00 1.03 -0.33 27 0 129 0
29JUN26 130.00 P 1.79 1.81 1.73 1.56 -0.42 27 17 660 +13
29JUN26 132.50 P 2.30 2.47 2.24 2.26 -0.52 27 20 221 -13
29JUN26 135.00 P 3.15 3.30 3.15 3.07 -0.49 27 21 200 +13
29JUN26 137.50 P 4.38 4.38 4.18 4.27 -0.60 27 7 229 +2
29JUN26 140.00 P 0.00 0.00 0.00 5.26 -0.96 26 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 6.85 -0.90 26 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 8.58 -0.94 27 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 10.42 -1.00 27 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 12.42 -1.04 27 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 14.55 -1.07 27 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 16.78 -1.09 27 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 19.10 -1.10 27 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 21.49 -1.10 27 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 23.92 -1.11 26 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 26.71 -0.79 36 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.36 -0.64 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.17 -0.07 28 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.27 -0.10 28 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.42 -0.13 28 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.62 -0.19 28 0 20 0
30JUL26 120.00 P 0.00 0.00 0.00 0.92 -0.26 28 0 91 0
30JUL26 122.50 P 1.53 1.53 1.53 1.29 -0.34 28 1 108 -1
30JUL26 125.00 P 0.00 0.00 0.00 1.78 -0.40 28 0 88 0
30JUL26 127.50 P 0.00 0.00 0.00 2.39 -0.45 28 0 62 0
30JUL26 130.00 P 3.06 3.06 3.06 3.09 -0.56 28 10 83 0
30JUL26 132.50 P 0.00 0.00 0.00 3.89 -0.61 28 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 4.83 -0.66 28 0 233 0
30JUL26 137.50 P 0.00 0.00 0.00 5.93 -0.75 28 0 98 0
30JUL26 140.00 P 0.00 0.00 0.00 7.16 -0.85 27 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 8.59 -0.88 27 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 10.29 -0.92 28 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 12.00 -0.97 28 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 13.81 -1.02 28 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.74 -1.03 28 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.79 -1.05 28 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.90 -1.08 28 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 22.10 -1.08 28 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 24.37 -1.07 28 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.13 -0.64 32 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 29.47 -0.60 33 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.64 -0.16 29 0 7 0
28AUG26 115.00 P 1.28 1.28 1.28 0.89 -0.20 29 1 20 -1
28AUG26 117.50 P 0.00 0.00 0.00 1.22 -0.23 29 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 1.67 -0.30 29 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 2.16 -0.37 29 0 30 0
28AUG26 125.00 P 0.00 0.00 0.00 2.79 -0.39 29 0 31 0
28AUG26 127.50 P 0.00 0.00 0.00 3.50 -0.48 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 4.26 -0.55 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 5.14 -0.56 29 0 14 0
28AUG26 135.00 P 0.00 0.00 0.00 6.14 -0.57 28 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 7.25 -0.66 28 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 8.49 -0.78 28 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 9.86 -0.86 28 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 11.45 -0.99 28 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 13.21 -0.91 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 14.97 -0.92 29 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 16.80 -0.97 29 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 18.73 -0.98 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 20.74 -1.02 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 22.82 -1.03 29 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 24.98 -0.91 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 27.67 -0.63 32 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 29.70 -0.84 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 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 32 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 0.01 -0.01 28 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 44 0
29SEP26 97.50 P 0.42 0.42 0.42 0.15 -0.04 29 15 36 +15
29SEP26 100.00 P 0.00 0.00 0.00 0.22 -0.06 29 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.33 -0.07 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.46 -0.10 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.63 -0.12 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 0.87 -0.14 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.14 -0.20 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.49 -0.21 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 1.92 -0.33 29 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.47 -0.34 29 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 3.10 -0.36 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 3.78 -0.44 29 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 4.59 -0.44 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 5.42 -0.52 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 6.30 -0.35 29 0 52 0
29SEP26 135.00 P 0.00 0.00 0.00 7.41 -0.39 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 8.58 -0.56 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 9.87 -0.60 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.29 -0.65 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 12.82 -0.71 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 14.33 -0.88 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.09 -0.87 29 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 17.86 -0.88 29 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 19.71 -0.94 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 21.65 -0.94 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 23.63 -0.99 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 26.14 -0.57 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.26 -0.39 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.51 -0.05 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.28 -0.04 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.40 -0.04 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.53 -0.07 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.71 -0.07 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 0.93 -0.10 29 0 180 0
30DEC26 102.50 P 0.00 0.00 0.00 1.18 -0.11 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.51 -0.14 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.87 -0.16 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.32 -0.27 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.81 -0.31 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.40 -0.37 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 4.03 -0.41 29 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 4.91 -0.30 29 0 45 0
30DEC26 122.50 P 0.00 0.00 0.00 5.68 -0.23 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 6.27 -0.52 28 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 7.38 -0.37 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.39 -0.42 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.51 -0.44 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 10.72 -0.45 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 12.01 -0.52 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 13.40 -0.56 28 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 14.88 -0.54 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 16.44 -0.65 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.07 -0.77 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 19.83 -0.76 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 21.58 -0.76 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 23.34 -0.71 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.45 -0.42 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.40 -0.54 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.40 -0.43 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.44 -0.44 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.69 -0.28 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.33 -0.06 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.82 -0.14 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.31 -0.20 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 3.95 -0.21 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.59 -0.23 28 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 5.34 -0.30 28 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 6.25 -0.16 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 7.08 -0.32 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.99 -0.36 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.97 -0.27 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.98 -0.37 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.06 -0.47 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.58 -0.46 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 13.90 -0.15 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 15.01 -0.45 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 16.57 -0.36 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 18.11 -0.74 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.60 -0.78 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.52 -0.38 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 23.25 -0.39 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.04 -0.40 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.89 -0.40 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.78 -0.43 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.86 -0.28 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.85 -0.28 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.87 -0.28 29 0 0 0
TOTAL PUT 212 12,275 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.71
28MAY26 1.90 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.31 -0.03 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
28MAY26 2.70 C 0.05 0.06 0.05 0.06 -0.03 39 62 61 +60
28MAY26 2.80 C 0.02 0.03 0.02 0.02 -0.02 37 204 231 +100
28MAY26 2.90 C 0.00 0.00 0.00 0.01 -0.01 45 0 165 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 178 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 422 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 87 0 366 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 99 0 2,392 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 110 0 1,305 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 121 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 131 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 141 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 150 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 159 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 168 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 176 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 192 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 207 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.01 -0.02 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 0.96 -0.02 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.86 -0.02 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.71 -0.03 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.61 -0.03 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.32 -0.05 29 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.26 -0.03 39 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.13 -0.03 36 0 25 0
29JUN26 2.80 C 0.08 0.09 0.08 0.09 -0.02 37 32 69 +32
29JUN26 2.90 C 0.06 0.06 0.06 0.06 -0.02 37 30 172 +30
29JUN26 3.00 C 0.06 0.06 0.04 0.04 -0.01 38 95 188 +86
29JUN26 3.10 C 0.00 0.00 0.00 0.03 -0.01 40 0 146 0
29JUN26 3.20 C 0.00 0.00 0.00 0.02 0.00 41 0 180 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 397 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 235 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30JUL26 1.90 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.62 -0.04 37 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.36 -0.04 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30JUL26 2.60 C 0.23 0.23 0.23 0.25 -0.02 41 10 10 +10
30JUL26 2.70 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
30JUL26 2.80 C 0.16 0.16 0.16 0.15 -0.02 40 30 120 0
30JUL26 2.90 C 0.10 0.10 0.10 0.12 -0.01 41 2 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 0.00 42 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 41 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28AUG26 1.90 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.77 -0.04 36 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.63 -0.05 35 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.47 -0.04 38 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
28AUG26 2.70 C 0.22 0.22 0.22 0.24 -0.01 41 3 3 +3
28AUG26 2.80 C 0.00 0.00 0.00 0.20 -0.02 42 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.11 -0.01 43 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28AUG26 3.60 C 0.04 0.04 0.04 0.04 0.00 45 300 302 +300
28AUG26 3.70 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.77 -0.05 26 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.73 -0.05 33 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 -0.04 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.57 -0.04 37 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.38 -0.02 41 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.32 -0.03 40 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 -0.03 40 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 -0.02 41 0 18 0
29SEP26 3.00 C 0.15 0.15 0.15 0.16 -0.03 40 30 40 +30
29SEP26 3.10 C 0.00 0.00 0.00 0.14 -0.02 42 0 1,000 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 -0.02 42 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 -0.02 43 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.02 42 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.01 43 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 44 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.01 43 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 50 0 1 0
30DEC26 1.90 C 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.78 -0.03 37 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.70 -0.03 37 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.63 -0.04 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 -0.03 39 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 -0.03 39 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 -0.02 40 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 -0.02 41 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 -0.03 40 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 -0.03 40 0 9 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.03 41 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.03 42 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.02 43 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.02 43 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.02 42 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.02 42 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 42 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 42 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 42 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 34 0 227 0
30MAR27 1.90 C 0.00 0.00 0.00 0.90 -0.03 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.86 -0.03 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.83 -0.03 39 0 30 0
30MAR27 2.10 C 0.00 0.00 0.00 0.76 -0.03 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 -0.02 42 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 -0.02 42 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.02 42 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.01 43 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 0.00 44 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 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 0.00 44 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 0.00 44 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 0.00 44 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 0.00 0.00 0.00 0.09 0.00 44 0 450 0
TOTAL CALL 798 18,701 +651
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 292 0
28MAY26 2.60 P 0.03 0.03 0.02 0.02 -0.01 44 6 198 +4
28MAY26 2.70 P 0.04 0.05 0.04 0.05 0.00 39 302 361 +164
28MAY26 2.80 P 0.15 0.15 0.15 0.12 +0.01 46 5 411 -5
28MAY26 2.90 P 0.00 0.00 0.00 0.20 +0.02 46 0 673 0
28MAY26 3.00 P 0.00 0.00 0.00 0.30 +0.03 62 0 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.40 +0.02 76 0 204 -29
28MAY26 3.20 P 0.00 0.00 0.00 0.50 +0.02 89 0 65 0
28MAY26 3.30 P 0.00 0.00 0.00 0.61 +0.03 118 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.71 +0.03 131 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.81 +0.03 143 0 15 0
28MAY26 3.60 P 0.00 0.00 0.00 0.91 +0.03 154 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.01 +0.03 165 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.11 +0.03 175 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.21 +0.03 185 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.31 +0.03 195 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.41 +0.03 204 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.51 +0.03 214 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.61 +0.03 222 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.71 +0.03 230 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.81 +0.03 238 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.91 +0.03 245 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 74 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 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 42 0 51 0
29JUN26 2.40 P 0.03 0.04 0.03 0.03 0.00 39 63 233 +43
29JUN26 2.50 P 0.05 0.05 0.05 0.05 0.00 38 50 330 +50
29JUN26 2.60 P 0.10 0.10 0.08 0.09 +0.01 40 51 297 +49
29JUN26 2.70 P 0.12 0.12 0.12 0.13 +0.01 38 8 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 +0.01 39 0 569 0
29JUN26 2.90 P 0.27 0.27 0.27 0.26 +0.02 39 16 618 0
29JUN26 3.00 P 0.00 0.00 0.00 0.34 +0.01 40 0 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.43 +0.02 43 0 8,260 0
29JUN26 3.20 P 0.00 0.00 0.00 0.52 +0.04 44 0 107 0
29JUN26 3.30 P 0.00 0.00 0.00 0.62 +0.03 50 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.72 +0.04 55 0 525 0
29JUN26 3.50 P 0.80 0.80 0.80 0.82 +0.04 60 6 510 +5
29JUN26 3.60 P 0.00 0.00 0.00 0.92 +0.04 65 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 1.02 +0.04 69 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 1.12 +0.04 74 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.22 +0.04 78 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.32 +0.04 82 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.42 +0.04 85 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.52 +0.04 89 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.62 +0.04 93 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.72 +0.04 96 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.82 +0.04 100 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.92 +0.04 103 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.02 +0.04 106 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.12 +0.04 109 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.22 +0.04 112 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 2.50 P 0.07 0.07 0.07 0.09 0.00 39 10 55 +10
30JUL26 2.60 P 0.14 0.15 0.14 0.13 +0.01 39 14 82 +14
30JUL26 2.70 P 0.17 0.17 0.17 0.18 +0.01 39 1 8 -1
30JUL26 2.80 P 0.00 0.00 0.00 0.24 +0.01 40 0 548 0
30JUL26 2.90 P 0.29 0.29 0.29 0.31 +0.01 41 1 325 -1
30JUL26 3.00 P 0.00 0.00 0.00 0.38 +0.02 41 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.46 +0.03 42 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.55 +0.03 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.73 +0.04 46 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.92 +0.03 50 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.02 +0.04 53 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.12 +0.04 57 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.22 +0.04 60 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.32 +0.04 63 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.42 +0.04 66 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 +0.01 46 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.14 0.00 43 0 17 0
28AUG26 2.60 P 0.00 0.00 0.00 0.19 +0.01 44 0 1 0
28AUG26 2.70 P 0.24 0.24 0.24 0.24 +0.01 44 5 25 +5
28AUG26 2.80 P 0.00 0.00 0.00 0.30 +0.02 45 0 14 0
28AUG26 2.90 P 0.00 0.00 0.00 0.36 +0.01 44 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.43 +0.01 45 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.85 +0.02 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.95 +0.02 52 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.04 +0.02 53 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.14 +0.03 56 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.24 +0.03 59 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.34 +0.04 62 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.44 +0.04 64 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.01 42 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 43 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 0.00 42 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 0.00 43 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.22 +0.01 44 0 118 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.01 44 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 0.00 44 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 +0.01 44 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 0.00 44 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.53 -0.01 44 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.61 0.00 45 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.69 0.00 45 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.78 0.00 47 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.87 +0.01 48 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.96 +0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.05 +0.01 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.15 +0.02 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.25 +0.03 55 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.34 +0.02 55 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.44 +0.03 57 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.55 +0.04 62 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.65 +0.05 64 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.74 +0.04 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.84 +0.05 65 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.94 +0.05 67 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.04 +0.05 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.13 +0.05 68 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.23 +0.05 70 0 180 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 43 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 -0.01 42 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 +0.01 43 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 +0.01 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 +0.01 43 0 477 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 +0.01 43 0 508 0
30DEC26 2.70 P 0.34 0.34 0.34 0.34 0.00 43 16 229 +16
30DEC26 2.80 P 0.00 0.00 0.00 0.40 0.00 43 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.46 -0.01 43 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 0.00 43 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.60 0.00 44 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 0.00 45 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 0.00 44 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.84 +0.01 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 0.00 46 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.01 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.09 +0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.18 +0.01 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 +0.02 49 0 0 0
30DEC26 4.00 P 1.37 1.37 1.37 1.37 +0.02 50 1 7 -1
30DEC26 4.10 P 0.00 0.00 0.00 1.46 +0.02 50 0 5 0
30DEC26 4.20 P 1.63 1.63 1.63 1.56 +0.03 52 3 95 -3
30DEC26 4.30 P 0.00 0.00 0.00 1.66 +0.04 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.76 +0.04 55 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.86 +0.05 57 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.95 +0.04 57 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 +0.01 44 0 1 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 57 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 0.00 43 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.18 +0.01 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.21 +0.01 43 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.26 +0.02 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 +0.02 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.35 +0.01 43 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 +0.02 45 0 137 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 +0.03 45 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.54 +0.02 45 0 187 0
30MAR27 3.00 P 0.00 0.00 0.00 0.61 +0.03 46 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.67 +0.01 45 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.75 +0.02 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.82 +0.02 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 +0.02 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.98 +0.02 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.06 +0.02 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 +0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.23 +0.02 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.32 +0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.41 +0.02 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.50 +0.03 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.59 +0.03 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.69 +0.04 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.78 +0.04 52 0 10 0
TOTAL PUT 558 28,527 +320
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$ 46.28
28MAY26 36.00 C 0.00 0.00 0.00 10.29 -0.03 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.41 +0.09 105 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.30 -0.02 57 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.30 -0.02 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.30 -0.02 42 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.30 -0.02 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.30 -0.03 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.31 -0.05 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.36 -0.09 28 0 31 0
28MAY26 45.00 C 1.46 1.98 1.46 1.53 -0.11 29 43 126 0
28MAY26 46.00 C 0.83 0.83 0.83 0.82 -0.15 27 15 212 0
28MAY26 47.00 C 0.52 0.52 0.52 0.38 -0.14 28 15 158 +15
28MAY26 48.00 C 0.22 0.22 0.22 0.15 -0.10 28 30 231 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 215 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 367 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 298 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 153 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 161 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.35 +0.02 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.41 +0.08 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.31 -0.03 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.31 -0.03 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.32 -0.03 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.35 -0.04 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.40 -0.06 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.53 -0.07 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.74 -0.09 30 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 2.04 -0.12 30 0 321 0
29JUN26 46.00 C 1.60 1.60 1.51 1.51 -0.11 30 30 234 -4
29JUN26 47.00 C 1.16 1.16 1.16 1.08 -0.12 30 15 341 0
29JUN26 48.00 C 0.77 0.77 0.77 0.77 -0.10 30 3 485 +3
29JUN26 49.00 C 0.00 0.00 0.00 0.55 -0.09 30 0 252 0
29JUN26 50.00 C 0.42 0.47 0.42 0.39 -0.06 30 17 85 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 75 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 32 0 130 0
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 39 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.35 +0.02 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.41 +0.07 46 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.32 -0.03 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.34 -0.03 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.39 -0.05 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.49 -0.06 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.66 -0.08 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.92 -0.10 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.27 -0.11 32 0 0 0
30JUL26 45.00 C 2.75 2.99 2.75 2.72 -0.11 32 45 49 -37
30JUL26 46.00 C 0.00 0.00 0.00 2.24 -0.11 32 0 66 0
30JUL26 47.00 C 0.00 0.00 0.00 1.84 -0.11 32 0 44 0
30JUL26 48.00 C 0.00 0.00 0.00 1.51 -0.10 32 0 105 0
30JUL26 49.00 C 0.00 0.00 0.00 1.23 -0.10 32 0 66 0
30JUL26 50.00 C 0.00 0.00 0.00 0.99 -0.09 32 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.54 -0.07 32 0 81 0
30JUL26 55.00 C 0.33 0.33 0.33 0.28 -0.05 32 1 95 +1
30JUL26 57.50 C 0.22 0.22 0.22 0.14 -0.03 32 8 77 +8
30JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.35 0.00 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.41 +0.07 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.38 -0.05 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.46 -0.07 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.61 -0.09 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.85 -0.09 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.14 -0.10 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.51 -0.11 34 0 0 0
28AUG26 44.00 C 3.91 3.91 3.91 3.94 -0.08 34 15 15 +15
28AUG26 45.00 C 0.00 0.00 0.00 3.46 -0.10 35 0 42 0
28AUG26 46.00 C 0.00 0.00 0.00 3.00 -0.10 35 0 30 0
28AUG26 47.00 C 2.78 2.78 2.78 2.58 -0.11 35 10 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.23 -0.10 35 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 1.91 -0.11 35 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.64 -0.10 35 0 45 0
28AUG26 52.50 C 1.10 1.10 1.10 1.07 -0.08 35 15 46 +15
28AUG26 55.00 C 0.00 0.00 0.00 0.68 -0.07 35 0 82 0
28AUG26 57.50 C 0.58 0.58 0.58 0.42 -0.05 35 15 76 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.37 +0.02 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.42 +0.03 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.68 -0.06 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.91 -0.06 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.20 -0.07 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.53 -0.07 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.93 -0.08 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.34 -0.08 38 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 4.83 +0.06 38 0 101 0
29SEP26 45.00 C 0.00 0.00 0.00 4.20 -0.08 37 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.77 -0.08 37 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 3.36 -0.08 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.01 -0.07 37 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.67 -0.07 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.37 -0.07 37 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.73 -0.07 37 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.25 -0.06 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 -0.08 37 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.63 -0.04 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.03 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.60 -0.05 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.90 -0.05 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.21 -0.05 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.84 -0.06 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.20 -0.05 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.61 -0.05 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.03 -0.06 36 0 0 0
30DEC26 43.00 C 6.11 6.11 6.09 6.49 -0.06 36 2 12 +2
30DEC26 44.00 C 0.00 0.00 0.00 5.82 -0.05 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.33 -0.06 35 0 34 0
30DEC26 46.00 C 0.00 0.00 0.00 4.92 -0.06 35 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 4.52 -0.05 35 0 36 0
30DEC26 48.00 C 0.00 0.00 0.00 4.13 -0.05 35 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.80 -0.05 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.46 -0.06 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.76 -0.05 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.18 -0.05 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.71 -0.09 36 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.36 -0.05 36 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 1.04 -0.07 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 -0.02 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 -0.01 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 -0.01 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.36 -0.02 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.69 -0.02 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.07 -0.02 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.45 -0.02 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.87 -0.03 34 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 8.58 +0.23 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.02 +0.22 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.52 -0.03 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.03 +0.18 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.35 -0.03 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 5.95 -0.02 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.55 -0.02 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.15 -0.03 35 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 4.81 -0.02 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.48 -0.03 35 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.73 -0.02 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.08 -0.02 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.56 -0.02 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.17 +0.02 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.84 +0.05 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.52 +0.01 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.23 -0.01 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.02 -0.01 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.82 -0.01 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.66 -0.03 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.54 -0.01 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.30 0.00 36 0 0 0
TOTAL CALL 279 10,459 +32
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
28MAY26 41.00 P 0.04 0.04 0.04 0.01 0.00 42 30 129 +30
28MAY26 42.00 P 0.04 0.04 0.04 0.01 0.00 34 70 142 0
28MAY26 43.00 P 0.07 0.07 0.07 0.02 -0.02 30 15 154 +2
28MAY26 44.00 P 0.13 0.13 0.13 0.07 -0.06 29 1 303 -1
28MAY26 45.00 P 0.26 0.32 0.22 0.22 -0.11 29 55 532 -5
28MAY26 46.00 P 0.72 0.72 0.44 0.55 -0.14 29 57 338 -41
28MAY26 47.00 P 1.11 1.11 0.83 1.10 -0.12 29 23 367 +1
28MAY26 48.00 P 1.99 1.99 1.99 1.88 -0.08 30 15 450 +15
28MAY26 49.00 P 0.00 0.00 0.00 2.75 -0.04 28 0 235 0
28MAY26 50.00 P 0.00 0.00 0.00 3.72 0.00 0 0 245 0
28MAY26 52.50 P 0.00 0.00 0.00 6.22 +0.02 0 0 102 0
28MAY26 55.00 P 0.00 0.00 0.00 8.72 +0.02 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.22 -0.12 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.72 -0.12 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.22 -0.13 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.72 -0.12 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.22 -0.12 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.72 -0.12 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.22 -0.12 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.72 -0.12 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.22 -0.12 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.72 -0.12 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.22 -0.12 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.72 -0.05 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.22 -0.11 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 56 0
29JUN26 38.00 P 0.17 0.17 0.15 0.07 -0.02 31 11 66 +11
29JUN26 39.00 P 0.21 0.21 0.21 0.13 -0.02 31 15 95 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 162 0
29JUN26 41.00 P 0.00 0.00 0.00 0.37 -0.06 30 0 67 0
29JUN26 42.00 P 0.00 0.00 0.00 0.59 -0.07 31 0 91 0
29JUN26 43.00 P 0.92 0.92 0.81 0.88 -0.08 31 37 92 +11
29JUN26 44.00 P 1.26 1.27 1.15 1.26 -0.08 31 60 336 +55
29JUN26 45.00 P 0.00 0.00 0.00 1.70 -0.09 30 0 332 0
29JUN26 46.00 P 0.00 0.00 0.00 2.24 -0.08 30 0 155 0
29JUN26 47.00 P 0.00 0.00 0.00 2.87 -0.08 30 0 351 0
29JUN26 48.00 P 0.00 0.00 0.00 3.58 -0.08 30 0 193 0
29JUN26 49.00 P 0.00 0.00 0.00 4.35 -0.05 30 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.19 -0.04 30 4 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.47 -0.01 30 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.80 -0.15 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.35 -0.07 0 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.78 -0.13 0 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 17.34 -0.07 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.84 -0.06 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.34 -0.06 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.83 -0.07 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.33 -0.07 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.83 -0.07 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.33 -0.07 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.83 -0.06 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.33 -0.06 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.82 -0.07 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.32 -0.07 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.82 -0.06 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.32 -0.06 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.82 -0.08 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 20 0
30JUL26 38.00 P 0.40 0.40 0.40 0.30 -0.05 32 15 23 +15
30JUL26 39.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.64 -0.06 32 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.89 -0.07 32 0 89 0
30JUL26 42.00 P 0.00 0.00 0.00 1.19 -0.08 33 0 107 0
30JUL26 43.00 P 0.00 0.00 0.00 1.53 -0.10 32 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 1.93 -0.08 32 0 133 0
30JUL26 45.00 P 0.00 0.00 0.00 2.40 -0.09 32 0 171 0
30JUL26 46.00 P 0.00 0.00 0.00 2.93 -0.10 32 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.54 -0.09 32 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.20 -0.08 32 0 41 0
30JUL26 49.00 P 0.00 0.00 0.00 4.91 -0.08 32 0 24 0
30JUL26 50.00 P 0.00 0.00 0.00 5.68 -0.07 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.76 -0.04 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.96 -0.14 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.37 -0.09 24 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.86 -0.06 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.34 -0.07 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.84 -0.07 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.34 -0.06 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.84 -0.06 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.33 -0.07 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.35 -0.04 35 0 1 0
28AUG26 37.00 P 0.00 0.00 0.00 0.49 -0.04 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.66 -0.06 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.86 -0.07 35 0 67 0
28AUG26 40.00 P 0.00 0.00 0.00 1.13 -0.07 35 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 1.43 -0.08 35 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 1.77 -0.07 35 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 2.14 -0.08 34 0 110 0
28AUG26 44.00 P 0.00 0.00 0.00 2.58 -0.07 34 0 60 0
28AUG26 45.00 P 0.00 0.00 0.00 3.04 -0.09 34 0 46 0
28AUG26 46.00 P 0.00 0.00 0.00 3.57 -0.08 34 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 4.17 -0.08 34 0 118 0
28AUG26 48.00 P 0.00 0.00 0.00 4.81 -0.07 34 0 36 0
28AUG26 49.00 P 0.00 0.00 0.00 5.51 -0.07 34 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.22 -0.08 34 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.18 -0.05 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.25 -0.09 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.51 -0.09 32 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.89 -0.08 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.35 -0.08 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.84 -0.07 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.34 -0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 -0.04 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.20 -0.04 38 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.47 -0.05 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.79 -0.05 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.14 -0.05 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.55 -0.06 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.97 -0.06 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.47 -0.06 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.98 -0.06 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.56 -0.06 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.14 -0.07 39 4 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.63 -0.05 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.27 -0.06 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.97 -0.05 38 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.08 -0.05 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.16 -0.03 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.37 -0.02 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.69 -0.01 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.10 0.00 48 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.56 0.00 52 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.08 +0.01 56 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.62 +0.01 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.14 -0.02 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.59 -0.07 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.06 -0.06 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.52 -0.06 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.98 -0.02 72 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.45 -0.06 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.93 -0.05 76 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.40 -0.06 78 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.88 -0.05 79 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.35 -0.05 81 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.33 -0.03 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 -0.02 37 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 1.89 -0.03 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.24 -0.03 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.59 -0.03 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.00 -0.04 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.43 -0.03 37 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 3.89 -0.04 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.40 -0.04 37 0 28 0
30DEC26 45.00 P 0.00 0.00 0.00 4.92 -0.03 37 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 5.50 -0.04 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.09 -0.04 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.71 -0.03 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.38 -0.03 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.05 -0.04 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.88 -0.03 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.85 -0.02 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.94 -0.01 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.13 -0.01 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.43 -0.01 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.80 +0.24 44 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 23.23 +0.01 46 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.71 +0.01 49 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.22 +0.01 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.67 -0.07 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.11 -0.06 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.56 -0.02 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.02 +0.01 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.48 -0.06 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.95 -0.05 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.41 -0.06 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.89 -0.05 65 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.91 -0.01 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.21 -0.01 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.57 0.00 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.92 -0.01 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.33 0.00 37 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.76 0.00 37 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.19 -0.01 37 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 4.70 0.00 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.21 -0.01 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.73 -0.01 37 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.32 -0.01 37 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.92 0.00 37 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.52 0.00 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.18 0.00 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.86 0.00 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.62 0.00 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.51 0.00 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.54 0.00 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.65 +0.01 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.86 +0.01 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.14 +0.01 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.48 +0.01 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.90 +0.02 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.32 -0.01 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.77 -0.05 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.17 -0.08 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.62 -0.06 51 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.06 -0.06 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.53 -0.04 54 0 0 0
TOTAL PUT 412 11,713 +93
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$ 79.85
22MAY26 48.00 C 0.00 0.00 0.00 31.85 +5.65 0 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 30.85 +5.65 0 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 29.85 +5.65 0 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 27.35 +5.65 0 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 24.85 +5.65 0 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 22.35 +5.65 0 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 19.85 +5.65 0 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 17.35 +5.65 0 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 14.85 +5.64 0 0 0 -27
22MAY26 67.50 C 7.00 12.28 7.00 12.35 +5.62 0 4 0 -33
22MAY26 70.00 C 6.20 9.95 4.30 9.85 +5.49 0 47 0 -183
22MAY26 72.50 C 4.00 7.45 2.00 7.35 +5.07 0 52 0 -142
22MAY26 75.00 C 2.60 5.00 0.47 4.85 +3.89 0 535 0 -242
22MAY26 77.50 C 1.00 2.60 0.06 2.35 +2.05 0 924 0 -362
22MAY26 80.00 C 0.32 0.50 0.01 0.00 -0.08 0 1,116 368 +82
22MAY26 82.50 C 0.01 0.04 0.01 0.00 -0.02 0 265 417 +150
22MAY26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 113 +3
22MAY26 87.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 125 -20
22MAY26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 34 0
22MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
22MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
22MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
22MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 44.93 +5.71 277 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 43.93 +5.71 268 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 42.93 +5.71 260 0 8 0
28MAY26 38.00 C 0.00 0.00 0.00 41.93 +5.71 251 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 40.93 +5.71 243 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 39.93 +5.71 235 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 38.93 +5.71 227 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 37.94 +5.72 223 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 36.93 +5.71 212 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 35.93 +5.71 204 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 34.93 +5.71 197 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 33.95 +5.73 197 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 32.96 +5.74 194 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 31.96 +5.74 187 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 30.93 +5.71 170 0 0 0
28MAY26 50.00 C 25.54 28.16 25.54 29.90 +5.68 149 16 66 +15
28MAY26 52.50 C 0.00 0.00 0.00 28.19 +6.12 242 0 85 0
28MAY26 55.00 C 0.00 0.00 0.00 24.87 +5.28 0 0 84 0
28MAY26 57.50 C 0.00 0.00 0.00 22.84 +5.73 173 0 231 0
28MAY26 60.00 C 0.00 0.00 0.00 20.03 +5.41 123 0 321 0
28MAY26 62.50 C 0.00 0.00 0.00 17.38 +5.59 66 6 403 -1
28MAY26 65.00 C 11.30 14.57 11.30 14.89 +5.48 64 9 312 -6
28MAY26 67.50 C 9.18 12.50 7.24 12.39 +5.21 53 150 289 -78
28MAY26 70.00 C 8.10 10.00 8.10 10.30 +5.25 83 38 703 -13
28MAY26 72.50 C 3.20 8.00 3.18 7.79 +4.35 66 105 840 +60
28MAY26 75.00 C 2.80 5.90 1.90 5.50 +3.30 57 96 523 -23
28MAY26 77.50 C 1.90 4.00 1.20 3.76 +2.44 59 349 518 -29
28MAY26 80.00 C 1.08 2.65 0.60 2.56 +1.80 64 1,353 2,566 +8
28MAY26 82.50 C 1.00 1.68 0.34 1.53 +1.12 63 289 491 +19
28MAY26 85.00 C 0.55 1.04 0.18 0.85 +0.65 63 221 739 +13
28MAY26 87.50 C 0.15 0.62 0.15 0.43 +0.34 62 189 734 +17
28MAY26 90.00 C 0.13 0.37 0.07 0.21 +0.17 62 404 815 +20
28MAY26 92.50 C 0.08 0.20 0.08 0.09 +0.07 62 22 277 +1
28MAY26 95.00 C 0.09 0.12 0.09 0.04 +0.03 62 2 369 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 110 0
28MAY26 100.00 C 0.02 0.04 0.02 0.01 0.00 66 18 119 +10
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 74 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 54 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 158 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 104 0
28MAY26 112.50 C 0.03 0.03 0.03 0.01 0.00 96 1 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 83 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 112 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 117 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 122 0 223 0
29MAY26 48.00 C 0.00 0.00 0.00 31.99 +5.76 180 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 31.00 +5.77 175 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 29.99 +5.76 167 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 28.19 +6.12 224 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 25.01 +5.42 140 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 22.84 +5.73 160 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 20.03 +5.41 113 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 17.56 +5.74 103 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 15.10 +5.63 93 0 16 0
29MAY26 67.50 C 0.00 0.00 0.00 12.47 +5.29 66 0 17 0
29MAY26 70.00 C 5.27 8.80 5.20 10.30 +5.11 77 47 122 +1
29MAY26 72.50 C 4.36 8.00 4.12 8.00 +4.39 70 36 28 +4
29MAY26 75.00 C 3.13 5.95 2.50 5.79 +3.41 62 84 61 -23
29MAY26 77.50 C 1.32 4.27 1.32 4.09 +2.61 62 258 150 +51
29MAY26 80.00 C 1.80 3.02 0.83 2.89 +1.99 66 406 225 +123
29MAY26 82.50 C 0.91 2.03 0.58 1.87 +1.36 66 122 115 +40
29MAY26 85.00 C 0.29 1.28 0.29 1.13 +0.86 66 111 49 -13
29MAY26 87.50 C 0.22 0.80 0.22 0.65 +0.52 66 102 65 +61
29MAY26 90.00 C 0.15 0.49 0.13 0.35 +0.29 66 100 109 +91
29MAY26 92.50 C 0.12 0.33 0.12 0.18 +0.15 65 10 45 +7
29MAY26 95.00 C 0.17 0.19 0.17 0.09 +0.07 66 10 20 +4
29MAY26 97.50 C 0.14 0.14 0.12 0.04 +0.03 65 4 5 +4
29JUN26 30.00 C 49.11 49.13 49.11 49.87 +5.59 0 28 28 +28
29JUN26 31.00 C 0.00 0.00 0.00 48.87 +5.58 0 0 8 0
29JUN26 32.00 C 0.00 0.00 0.00 47.85 +5.56 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 46.99 +5.70 114 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 45.93 +5.64 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 44.93 +5.63 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 43.93 +5.63 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 42.93 +5.63 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 41.93 +5.62 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 41.05 +5.74 102 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 39.93 +5.62 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 38.96 +5.65 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 37.94 +5.62 0 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 36.93 +5.61 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.93 +5.60 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 34.93 +5.60 0 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 33.95 +5.61 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.96 +5.61 0 0 0 0
29JUN26 48.00 C 28.82 29.88 28.82 32.15 +5.79 82 16 162 0
29JUN26 49.00 C 0.00 0.00 0.00 31.08 +5.71 72 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 30.00 +5.61 55 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 28.19 +6.12 93 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 25.25 +5.28 67 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 22.86 +5.75 65 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 20.50 +5.84 62 0 1,076 0
29JUN26 62.50 C 0.00 0.00 0.00 18.13 +5.59 59 0 495 0
29JUN26 65.00 C 12.41 13.00 12.41 15.70 +5.05 53 2 327 +1
29JUN26 67.50 C 10.09 13.50 9.70 13.86 +4.93 57 43 355 -1
29JUN26 70.00 C 8.20 11.92 8.20 11.86 +4.47 56 89 952 -62
29JUN26 72.50 C 6.17 10.00 6.17 10.14 +4.11 57 48 517 -2
29JUN26 75.00 C 6.50 8.42 4.70 8.42 +3.56 55 146 1,795 -13
29JUN26 77.50 C 6.00 7.29 6.00 7.05 +3.12 56 41 870 +28
29JUN26 80.00 C 4.39 6.00 3.10 5.91 +2.81 57 468 1,817 +197
29JUN26 82.50 C 3.30 5.00 3.23 4.81 +2.31 57 143 684 +46
29JUN26 85.00 C 2.65 4.10 2.02 3.99 +2.07 58 521 794 -91
29JUN26 87.50 C 2.60 3.36 1.84 3.20 +1.74 57 50 640 -17
29JUN26 90.00 C 2.20 2.84 1.35 2.53 +1.43 57 209 1,838 +60
29JUN26 92.50 C 1.23 2.15 1.12 1.99 +1.17 57 116 849 +32
29JUN26 95.00 C 0.95 1.86 0.95 1.55 +0.95 57 34 844 -10
29JUN26 97.50 C 1.39 1.47 1.39 1.20 +0.76 57 7 749 +6
29JUN26 100.00 C 1.01 1.36 0.38 0.92 +0.60 57 129 807 -13
29JUN26 102.50 C 0.53 1.00 0.53 0.70 +0.47 57 10 601 -2
29JUN26 105.00 C 0.46 0.83 0.46 0.53 +0.36 57 24 33 -11
29JUN26 107.50 C 0.40 0.50 0.40 0.40 +0.28 57 2 167 +1
29JUN26 110.00 C 0.34 0.58 0.34 0.30 +0.21 57 85 173 +28
29JUN26 112.50 C 0.32 0.50 0.32 0.22 +0.16 57 61 85 +1
29JUN26 115.00 C 0.00 0.00 0.00 0.16 +0.12 56 0 51 0
29JUN26 117.50 C 0.00 0.00 0.00 0.12 +0.09 57 0 25 0
29JUN26 120.00 C 0.25 0.25 0.25 0.09 +0.07 57 5 41 +5
29JUN26 122.50 C 0.00 0.00 0.00 0.07 +0.06 57 0 53 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 113 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 57 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 140.00 C 0.05 0.10 0.05 0.01 0.00 59 18 103 +16
30JUL26 35.00 C 0.00 0.00 0.00 44.95 +5.57 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 43.93 +5.55 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 42.93 +5.54 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 41.93 +5.53 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 41.05 +5.65 58 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 39.97 +5.56 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 38.96 +5.54 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 37.99 +5.55 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 37.03 +5.58 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 36.01 +5.54 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 35.10 +5.61 53 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 34.08 +5.74 42 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 33.10 +5.75 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.15 +5.66 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.27 +5.75 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.20 +5.76 52 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 28.19 +6.06 66 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 25.36 +5.39 50 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 23.02 +5.32 49 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 20.97 +4.80 53 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 18.64 +4.60 50 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 16.60 +4.33 50 0 147 0
30JUL26 67.50 C 11.00 13.50 11.00 14.73 +4.09 51 2 224 +2
30JUL26 70.00 C 0.00 0.00 0.00 12.96 +4.07 51 0 92 0
30JUL26 72.50 C 0.00 0.00 0.00 11.75 +4.14 55 0 250 0
30JUL26 75.00 C 8.12 10.14 8.12 9.99 +3.52 52 28 191 +19
30JUL26 77.50 C 5.86 5.86 5.86 8.96 +3.41 55 16 259 +15
30JUL26 80.00 C 4.82 7.79 4.82 7.79 +2.97 55 35 793 +5
30JUL26 82.50 C 4.40 6.63 4.40 6.84 +2.77 56 60 267 +5
30JUL26 85.00 C 4.31 5.90 3.72 5.89 +2.51 56 19 177 +7
30JUL26 87.50 C 4.55 4.85 4.55 5.02 +2.23 56 2 116 +2
30JUL26 90.00 C 3.50 4.55 2.74 4.27 +1.97 56 36 159 +3
30JUL26 92.50 C 0.00 0.00 0.00 3.61 +1.73 56 0 126 0
30JUL26 95.00 C 2.43 3.30 2.43 3.04 +1.51 55 7 72 -5
30JUL26 97.50 C 1.90 2.74 1.90 2.56 +1.32 55 13 61 +11
30JUL26 100.00 C 1.60 2.59 1.60 2.14 +1.13 55 58 81 +17
30JUL26 102.50 C 0.00 0.00 0.00 1.78 +0.97 55 0 63 0
30JUL26 105.00 C 1.07 2.06 1.07 1.48 +0.83 55 114 261 -44
28AUG26 35.00 C 0.00 0.00 0.00 44.95 +5.49 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 43.98 +5.51 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 43.04 +5.56 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 42.01 +5.51 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 41.05 +5.53 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 40.11 +5.57 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 39.11 +5.54 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 38.12 +5.52 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 37.03 +5.40 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 36.14 +5.67 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 35.20 +5.71 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 34.35 +5.93 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.26 +5.83 48 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.29 +5.72 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.32 +5.75 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.38 +5.63 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.19 +5.81 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.77 +5.58 49 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 23.50 +5.33 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.38 +5.06 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.37 +4.78 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.49 +4.12 50 0 6 0
28AUG26 67.50 C 0.00 0.00 0.00 15.71 +4.22 50 0 108 0
28AUG26 70.00 C 11.75 12.80 11.60 14.12 +4.00 51 15 75 -3
28AUG26 72.50 C 0.00 0.00 0.00 12.91 +4.02 53 0 126 0
28AUG26 75.00 C 10.67 10.67 10.67 11.58 +3.76 54 10 306 +10
28AUG26 77.50 C 8.14 8.14 7.36 10.37 +3.45 54 31 155 0
28AUG26 80.00 C 6.69 9.43 6.69 9.09 +2.93 54 40 164 +30
28AUG26 82.50 C 6.14 8.38 5.95 8.21 +2.82 55 58 91 +18
28AUG26 85.00 C 7.11 7.17 7.11 7.30 +2.65 55 3 48 +1
28AUG26 87.50 C 0.00 0.00 0.00 6.41 +2.41 55 0 73 0
28AUG26 90.00 C 4.10 5.45 4.10 5.61 +2.18 55 6 71 +2
28AUG26 92.50 C 4.95 5.00 4.95 4.90 +1.97 55 3 65 +1
28AUG26 95.00 C 0.00 0.00 0.00 4.27 +1.77 55 0 28 0
28AUG26 97.50 C 2.97 4.00 2.97 3.72 +1.59 55 13 14 +8
28AUG26 100.00 C 2.85 3.86 2.60 3.23 +1.42 55 24 26 +12
28AUG26 102.50 C 2.60 3.23 2.56 2.79 +1.26 54 4 14 +1
28AUG26 105.00 C 0.00 0.00 0.00 2.42 +1.12 54 0 180 0
29SEP26 35.00 C 0.00 0.00 0.00 45.04 +5.58 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 44.11 +5.64 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.08 +5.60 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.16 +5.52 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.32 +5.65 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.19 +5.65 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.22 +5.65 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.31 +5.71 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.28 +5.65 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.36 +5.79 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 35.36 +5.84 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 34.40 +5.75 46 0 0 0
29SEP26 47.00 C 33.00 33.00 33.00 33.45 +5.84 46 1 0 -1
29SEP26 48.00 C 0.00 0.00 0.00 32.71 +6.00 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.56 +5.77 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.64 +5.73 47 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 28.34 +5.62 47 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 26.13 +5.40 47 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 23.92 +4.87 46 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 22.00 +4.82 48 0 112 0
29SEP26 62.50 C 17.98 17.98 17.25 20.30 +4.85 50 30 115 -29
29SEP26 65.00 C 0.00 0.00 0.00 18.58 +4.60 51 0 634 0
29SEP26 67.50 C 16.60 16.60 16.60 16.82 +4.34 51 2 904 0
29SEP26 70.00 C 13.40 14.60 13.40 15.33 +4.16 51 2 1,775 +1
29SEP26 72.50 C 12.90 12.90 12.90 14.00 +4.03 52 1 1,099 0
29SEP26 75.00 C 0.00 0.00 0.00 12.84 +3.88 53 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 11.47 +3.41 53 0 213 0
29SEP26 80.00 C 8.00 10.08 8.00 10.42 +3.18 53 24 2,368 0
29SEP26 82.50 C 8.70 8.70 8.70 9.56 +3.03 54 16 285 +15
29SEP26 85.00 C 7.98 7.98 7.98 8.67 +2.92 55 30 118 +18
29SEP26 87.50 C 0.00 0.00 0.00 7.80 +2.74 55 0 36 0
29SEP26 90.00 C 0.00 0.00 0.00 6.98 +2.53 55 0 98 0
29SEP26 92.50 C 0.00 0.00 0.00 6.23 +2.33 54 0 136 0
29SEP26 95.00 C 0.00 0.00 0.00 5.56 +2.15 54 0 132 0
29SEP26 97.50 C 5.35 5.35 5.35 4.95 +1.97 54 1 328 0
29SEP26 100.00 C 3.93 3.93 3.90 4.40 +1.80 54 16 98 +16
29SEP26 102.50 C 0.00 0.00 0.00 3.91 +1.64 54 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 3.47 +1.49 54 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.08 +1.36 54 0 7 0
29SEP26 110.00 C 2.50 3.00 2.50 2.73 +1.23 54 4 122 +2
29SEP26 112.50 C 0.00 0.00 0.00 2.41 +1.11 54 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 2.14 +1.01 54 0 44 0
29SEP26 117.50 C 2.31 2.63 2.31 1.89 +0.91 54 4 51 +1
29SEP26 120.00 C 2.30 2.40 2.30 1.67 +0.82 54 4 145 +2
30DEC26 35.00 C 0.00 0.00 0.00 45.56 +5.87 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.61 +5.87 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.67 +6.07 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.85 +6.06 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.95 +6.12 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.78 +5.73 50 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 39.88 +6.03 50 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 39.11 +6.02 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 38.14 +5.96 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.04 +5.90 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 36.12 +5.86 48 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 35.27 +5.63 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 34.32 +5.63 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.46 +5.64 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 32.60 +5.61 48 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 31.70 +5.45 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 29.61 +5.32 47 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 27.25 +4.87 44 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 25.44 +4.74 46 0 20 0
30DEC26 60.00 C 25.00 25.00 24.00 24.00 +4.89 49 10 49 0
30DEC26 62.50 C 0.00 0.00 0.00 22.08 +4.47 48 0 44 0
30DEC26 65.00 C 20.00 20.00 20.00 20.52 +4.32 48 1 598 0
30DEC26 67.50 C 20.80 20.80 20.80 20.19 +5.15 54 1 22 +1
30DEC26 70.00 C 0.00 0.00 0.00 17.93 +4.27 50 0 671 0
30DEC26 72.50 C 0.00 0.00 0.00 16.47 +3.95 50 0 2,257 0
30DEC26 75.00 C 15.45 15.45 15.45 15.35 +3.67 50 1 127 -1
30DEC26 77.50 C 0.00 0.00 0.00 14.22 +3.43 51 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 13.40 +3.46 52 0 88 0
30DEC26 82.50 C 9.19 9.19 9.19 12.49 +3.30 52 9 12 -9
30DEC26 85.00 C 11.00 11.50 11.00 11.64 +3.17 53 15 115 -10
30DEC26 87.50 C 0.00 0.00 0.00 10.76 +3.04 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.91 +2.88 53 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 9.12 +2.71 53 0 44 0
30DEC26 95.00 C 0.00 0.00 0.00 8.39 +2.56 53 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 7.71 +2.41 52 0 24 0
30DEC26 100.00 C 0.00 0.00 0.00 7.09 +2.27 52 0 79 0
30DEC26 102.50 C 0.00 0.00 0.00 6.51 +2.13 52 0 14 0
30DEC26 105.00 C 0.00 0.00 0.00 5.98 +2.11 52 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 5.49 +1.98 52 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 5.04 +1.85 52 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 4.63 +1.73 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.25 +1.54 52 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 3.90 +1.51 52 0 3 0
30DEC26 120.00 C 4.24 4.24 4.24 3.58 +1.41 52 3 55 +3
30MAR27 35.00 C 0.00 0.00 0.00 46.00 +6.03 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.13 +6.09 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.18 +5.95 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.19 +5.87 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.27 +6.00 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.42 +6.00 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.38 +5.65 47 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 39.62 +5.97 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.73 +5.85 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.83 +5.79 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.92 +5.71 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.96 +5.57 46 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 35.28 +5.69 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 34.44 +5.55 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 33.64 +5.53 48 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 33.11 +5.71 50 0 304 0
30MAR27 52.50 C 0.00 0.00 0.00 30.87 +5.38 48 0 300 0
30MAR27 55.00 C 26.82 26.82 26.82 28.96 +5.12 47 2 617 +2
30MAR27 57.50 C 0.00 0.00 0.00 27.21 +4.94 48 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 25.53 +4.74 48 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 23.97 +4.58 48 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 22.50 +4.43 48 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 21.10 +4.28 49 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 19.81 +4.15 49 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 18.65 +4.05 49 0 504 0
30MAR27 75.00 C 14.17 17.63 14.17 17.27 +3.53 49 16 1,120 -2
30MAR27 77.50 C 0.00 0.00 0.00 16.47 +3.67 50 0 608 0
30MAR27 80.00 C 12.60 15.61 12.60 15.14 +2.74 49 19 40 -1
30MAR27 82.50 C 0.00 0.00 0.00 14.75 +3.49 51 0 15 0
30MAR27 85.00 C 0.00 0.00 0.00 13.92 +3.32 52 0 223 0
30MAR27 87.50 C 0.00 0.00 0.00 13.15 +3.23 52 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 12.30 +3.10 52 0 54 0
30MAR27 92.50 C 0.00 0.00 0.00 11.50 +2.96 52 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 10.75 +2.83 52 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 10.04 +2.69 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.38 +2.57 52 0 14 0
30MAR27 102.50 C 0.00 0.00 0.00 8.77 +2.45 52 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 8.19 +2.33 52 0 10 0
TOTAL CALL 10,643 56,115 -59
22MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
22MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
22MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
22MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
22MAY26 62.50 P 0.01 0.01 0.01 0.00 -0.01 0 20 192 -1
22MAY26 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 13 196 0
22MAY26 67.50 P 0.01 0.04 0.01 0.00 -0.03 0 116 227 +52
22MAY26 70.00 P 0.09 0.10 0.01 0.00 -0.16 0 174 639 +60
22MAY26 72.50 P 0.56 0.56 0.01 0.00 -0.67 0 252 381 -7
22MAY26 75.00 P 0.45 1.52 0.01 0.00 -1.84 0 1,187 547 +291
22MAY26 77.50 P 1.50 2.56 0.01 0.00 -3.71 0 491 249 +163
22MAY26 80.00 P 5.00 5.30 0.26 0.15 -5.89 0 144 1 -55
22MAY26 82.50 P 4.00 4.50 4.00 2.65 -5.91 0 4 0 -4
22MAY26 85.00 P 0.00 0.00 0.00 5.15 -5.97 0 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 7.65 -6.05 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 10.15 -6.07 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 12.65 -6.07 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 15.15 -6.07 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 17.65 -6.07 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 20.15 -6.07 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 228 0 14 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 186 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 180 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 173 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 167 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 161 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 156 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 150 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 206 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 93 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 179 0
28MAY26 52.50 P 0.03 0.03 0.02 0.01 0.00 120 6 602 -1
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,429 0
28MAY26 57.50 P 0.03 0.03 0.03 0.01 0.00 96 5 648 -3
28MAY26 60.00 P 0.04 0.04 0.03 0.01 -0.01 85 6 595 -1
28MAY26 62.50 P 0.04 0.05 0.04 0.01 -0.05 74 4 915 +3
28MAY26 65.00 P 0.10 0.13 0.07 0.01 -0.18 63 63 796 -13
28MAY26 67.50 P 0.21 0.40 0.11 0.04 -0.43 63 172 628 -6
28MAY26 70.00 P 0.69 0.90 0.18 0.13 -0.87 63 224 550 -29
28MAY26 72.50 P 0.93 1.45 0.37 0.34 -1.53 62 183 488 +4
28MAY26 75.00 P 1.70 3.14 0.72 0.73 -2.40 61 1,145 740 +384
28MAY26 77.50 P 2.90 2.99 1.45 1.47 -3.30 61 194 135 +1
28MAY26 80.00 P 3.45 3.60 2.52 2.53 -4.19 60 85 102 +56
28MAY26 82.50 P 5.20 5.20 4.30 4.02 -4.90 60 12 12 +8
28MAY26 85.00 P 0.00 0.00 0.00 5.92 -5.20 61 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 7.99 -5.71 59 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 10.33 -5.90 62 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 12.72 -6.00 62 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.15 -6.10 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.65 -6.10 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.15 -6.11 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.65 -6.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.15 -6.10 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.65 -6.09 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.15 -6.10 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.65 -6.09 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 35.15 -6.09 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 37.65 -6.09 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 40.15 -6.09 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 42.65 -6.09 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 45.15 -6.08 0 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 14 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 94 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.08 68 0 80 0
29MAY26 65.00 P 0.16 0.16 0.10 0.03 -0.21 67 17 96 +8
29MAY26 67.50 P 0.37 0.37 0.16 0.09 -0.47 66 34 137 +11
29MAY26 70.00 P 0.78 0.85 0.29 0.22 -0.92 65 93 141 +27
29MAY26 72.50 P 2.00 2.00 0.55 0.52 -1.53 66 121 72 +43
29MAY26 75.00 P 2.10 2.88 0.98 0.98 -2.33 64 155 114 +63
29MAY26 77.50 P 4.38 4.38 1.85 1.76 -3.17 64 9 77 +1
29MAY26 80.00 P 4.70 7.00 3.05 2.89 -3.96 64 41 34 +1
29MAY26 82.50 P 4.81 4.81 4.80 4.36 -4.66 63 6 6 +6
29MAY26 85.00 P 0.00 0.00 0.00 6.21 -5.14 65 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 8.20 -5.50 64 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 10.40 -5.91 62 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 12.79 -6.06 65 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 15.17 -6.15 58 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 17.67 -6.16 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 42.00 P 0.04 0.04 0.04 0.01 0.00 71 14 136 +14
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 171 0
29JUN26 48.00 P 0.08 0.08 0.08 0.01 -0.02 57 24 160 +6
29JUN26 49.00 P 0.09 0.09 0.09 0.01 -0.03 55 24 360 +24
29JUN26 50.00 P 0.10 0.10 0.10 0.02 -0.03 57 16 1,220 0
29JUN26 52.50 P 0.14 0.14 0.13 0.05 -0.06 58 16 699 0
29JUN26 55.00 P 0.20 0.20 0.15 0.09 -0.13 57 138 2,380 -115
29JUN26 57.50 P 0.31 0.31 0.24 0.18 -0.22 57 35 687 +10
29JUN26 60.00 P 0.49 0.50 0.33 0.32 -0.33 57 39 1,087 -4
29JUN26 62.50 P 0.66 0.79 0.50 0.52 -0.51 56 104 670 +5
29JUN26 65.00 P 1.30 1.30 0.76 0.82 -0.74 56 199 807 -42
29JUN26 67.50 P 1.88 2.00 1.14 1.25 -1.03 56 99 905 +50
29JUN26 70.00 P 2.40 2.90 1.70 1.81 -1.45 56 118 1,666 -47
29JUN26 72.50 P 3.79 3.94 2.45 2.52 -1.94 55 95 1,054 -10
29JUN26 75.00 P 5.09 5.32 3.32 3.42 -2.37 56 226 1,347 +106
29JUN26 77.50 P 5.88 6.69 4.44 4.44 -2.87 55 101 397 +29
29JUN26 80.00 P 8.12 8.50 5.77 5.77 -3.22 56 57 2,721 +29
29JUN26 82.50 P 9.05 9.05 8.09 7.20 -3.64 56 17 127 +17
29JUN26 85.00 P 0.00 0.00 0.00 8.84 -4.01 57 0 2,801 0
29JUN26 87.50 P 0.00 0.00 0.00 10.64 -4.33 57 0 0 0
29JUN26 90.00 P 14.86 16.55 14.86 12.52 -4.67 58 30 28 +14
29JUN26 92.50 P 0.00 0.00 0.00 14.53 -4.95 58 0 56 0
29JUN26 95.00 P 18.14 18.14 18.14 16.62 -5.23 59 1 1 0
29JUN26 97.50 P 0.00 0.00 0.00 18.80 -5.48 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.03 -5.67 60 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.36 -5.72 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.69 -5.80 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.29 -5.63 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.46 -5.91 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.08 -5.71 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.49 -5.82 70 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.91 -5.89 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.30 -6.13 69 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.79 -6.01 71 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.15 -6.15 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.87 -5.99 81 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.22 -6.14 75 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 52.65 -6.24 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 55.15 -6.21 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 57.70 -6.22 80 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 60.20 -6.22 83 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 37.00 P 0.04 0.04 0.04 0.01 0.00 63 15 15 +15
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 -0.05 55 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.05 55 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 -0.07 55 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.11 -0.09 55 0 143 0
30JUL26 50.00 P 0.22 0.22 0.19 0.14 -0.11 55 3 213 +3
30JUL26 52.50 P 0.31 0.31 0.31 0.25 -0.15 55 2 1,410 0
30JUL26 55.00 P 0.39 0.39 0.39 0.38 -0.26 54 1 347 0
30JUL26 57.50 P 0.00 0.00 0.00 0.59 -0.38 54 0 173 0
30JUL26 60.00 P 0.98 1.12 0.75 0.87 -0.54 54 60 309 -4
30JUL26 62.50 P 1.58 1.58 1.17 1.26 -0.72 54 66 211 +15
30JUL26 65.00 P 1.70 1.74 1.55 1.75 -0.92 54 16 233 +5
30JUL26 67.50 P 2.89 2.89 2.16 2.36 -1.21 54 7 157 -2
30JUL26 70.00 P 3.64 3.64 2.93 3.09 -1.57 54 7 204 +3
30JUL26 72.50 P 5.17 5.17 4.03 3.92 -2.03 54 10 179 +2
30JUL26 75.00 P 5.52 5.52 5.08 4.94 -2.40 54 33 267 +15
30JUL26 77.50 P 8.20 8.20 6.68 6.12 -2.71 54 32 251 +31
30JUL26 80.00 P 10.36 10.36 10.36 7.47 -3.03 54 7 66 0
30JUL26 82.50 P 10.87 10.87 10.87 8.98 -3.28 55 15 65 +5
30JUL26 85.00 P 13.06 13.06 11.37 10.59 -3.54 55 25 40 +10
30JUL26 87.50 P 0.00 0.00 0.00 12.31 -3.83 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.15 -4.06 56 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.08 -4.29 57 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.07 -4.54 58 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.35 -4.55 60 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.52 -4.73 61 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.72 -4.62 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.94 -4.77 63 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 36.00 P 0.04 0.04 0.04 0.01 -0.01 55 21 21 +21
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 4 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.06 -0.04 54 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.08 -0.05 55 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.10 -0.07 54 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.12 -0.08 54 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.15 -0.11 54 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.19 -0.11 54 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.22 -0.14 54 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.27 -0.17 54 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 0.32 -0.20 53 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.50 -0.29 53 0 95 0
28AUG26 55.00 P 0.72 0.72 0.72 0.74 -0.40 53 2 44 0
28AUG26 57.50 P 1.21 1.24 1.21 1.05 -0.54 53 30 112 +15
28AUG26 60.00 P 1.65 1.65 1.56 1.44 -0.70 53 3 131 0
28AUG26 62.50 P 0.00 0.00 0.00 1.95 -0.87 53 0 59 0
28AUG26 65.00 P 3.45 3.45 2.40 2.55 -1.09 53 3 158 +3
28AUG26 67.50 P 4.00 4.28 3.20 3.23 -1.40 53 68 130 +66
28AUG26 70.00 P 4.35 4.35 4.35 4.08 -1.74 53 1 150 -1
28AUG26 72.50 P 6.49 6.49 5.02 5.01 -2.12 53 9 177 +7
28AUG26 75.00 P 8.01 8.01 6.18 6.18 -2.34 53 4 182 -1
28AUG26 77.50 P 8.83 9.40 8.83 7.35 -2.73 53 30 117 +15
28AUG26 80.00 P 10.45 10.45 9.43 8.77 -2.94 54 27 37 -1
28AUG26 82.50 P 12.13 12.13 12.13 10.31 -3.10 54 9 52 +9
28AUG26 85.00 P 12.90 12.90 12.90 11.90 -3.37 55 1 61 +1
28AUG26 87.50 P 14.66 14.66 14.46 13.62 -3.53 55 28 28 +28
28AUG26 90.00 P 0.00 0.00 0.00 15.42 -3.77 56 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.29 -3.95 56 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.22 -4.19 57 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.23 -4.37 57 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.40 -4.48 59 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.58 -4.60 60 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.76 -4.78 60 0 0 0
29SEP26 35.00 P 0.06 0.07 0.06 0.02 -0.02 52 14 43 +14
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.04 54 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.06 54 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 -0.08 53 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 -0.08 53 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.10 53 0 102 0
29SEP26 45.00 P 0.00 0.00 0.00 0.25 -0.11 53 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.31 -0.13 53 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.37 -0.15 53 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.43 -0.18 53 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.51 -0.21 53 0 116 0
29SEP26 50.00 P 0.46 0.51 0.46 0.59 -0.25 53 32 2,717 +2
29SEP26 52.50 P 0.00 0.00 0.00 0.86 -0.33 53 0 1,023 0
29SEP26 55.00 P 0.00 0.00 0.00 1.18 -0.44 53 0 932 0
29SEP26 57.50 P 1.78 1.78 1.78 1.58 -0.57 53 1 469 +1
29SEP26 60.00 P 2.25 2.30 1.95 2.10 -0.72 53 6 810 +4
29SEP26 62.50 P 0.00 0.00 0.00 2.68 -0.89 53 0 714 0
29SEP26 65.00 P 0.00 0.00 0.00 3.37 -1.05 53 0 1,066 0
29SEP26 67.50 P 4.15 4.15 4.08 4.18 -1.26 53 15 386 0
29SEP26 70.00 P 5.31 5.31 4.97 5.04 -1.64 52 2 306 +1
29SEP26 72.50 P 0.00 0.00 0.00 6.07 -1.92 52 0 218 0
29SEP26 75.00 P 7.26 7.26 7.26 7.13 -2.35 52 1 279 0
29SEP26 77.50 P 0.00 0.00 0.00 8.37 -2.66 52 0 72 0
29SEP26 80.00 P 0.00 0.00 0.00 9.98 -2.72 54 0 69 0
29SEP26 82.50 P 0.00 0.00 0.00 11.38 -3.02 53 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 12.99 -3.20 54 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 14.69 -3.39 54 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 16.46 -3.55 55 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 18.31 -3.75 55 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 20.21 -3.91 56 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 22.18 -4.12 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.19 -4.30 56 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 26.26 -4.48 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.63 -4.41 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.82 -4.53 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.82 -4.90 59 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.03 -4.66 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.50 -4.56 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.78 -4.89 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.83 -5.05 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.06 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 -0.06 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.22 -0.07 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.26 -0.09 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.31 -0.10 52 0 0 0
30DEC26 40.00 P 0.45 0.45 0.37 0.37 -0.12 51 8 45 -4
30DEC26 41.00 P 0.00 0.00 0.00 0.43 -0.15 51 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.51 -0.16 52 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 -0.18 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.68 -0.22 51 0 3 0
30DEC26 45.00 P 0.65 0.65 0.65 0.77 -0.25 52 1 47 -1
30DEC26 46.00 P 0.00 0.00 0.00 0.89 -0.26 52 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.02 -0.30 52 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.15 -0.29 52 0 104 0
30DEC26 49.00 P 0.00 0.00 0.00 1.27 -0.34 52 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.40 -0.38 51 0 358 0
30DEC26 52.50 P 0.00 0.00 0.00 1.88 -0.45 52 0 206 0
30DEC26 55.00 P 0.00 0.00 0.00 2.34 -0.60 51 0 131 0
30DEC26 57.50 P 3.10 3.10 3.10 2.89 -0.76 51 2 93 +2
30DEC26 60.00 P 0.00 0.00 0.00 3.59 -0.88 51 0 231 0
30DEC26 62.50 P 3.90 3.90 3.90 4.31 -1.04 51 3 56 +3
30DEC26 65.00 P 0.00 0.00 0.00 5.19 -1.17 51 0 40 0
30DEC26 67.50 P 5.68 5.68 5.68 6.08 -1.35 51 2 56 0
30DEC26 70.00 P 8.05 8.05 8.05 7.13 -1.59 51 8 663 +8
30DEC26 72.50 P 9.20 9.20 9.20 8.20 -1.92 50 1 670 0
30DEC26 75.00 P 11.00 11.00 11.00 9.39 -2.24 50 15 158 +15
30DEC26 77.50 P 12.55 12.55 12.55 10.77 -2.45 51 15 56 +15
30DEC26 80.00 P 14.59 14.59 14.52 12.25 -2.63 51 30 30 +4
30DEC26 82.50 P 0.00 0.00 0.00 13.81 -2.81 52 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 15.44 -2.95 52 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 17.14 -3.08 53 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 18.89 -3.24 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.70 -3.35 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.71 -3.32 54 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 24.62 -3.48 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.55 -3.63 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.52 -3.78 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.55 -3.95 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.67 -4.04 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.76 -4.18 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.94 -4.30 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.15 -4.42 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.37 -4.44 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.61 -4.53 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.36 -0.10 51 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 0.42 -0.11 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.49 -0.13 51 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.57 -0.15 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.66 -0.16 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.75 -0.20 51 0 30 0
30MAR27 41.00 P 0.80 0.80 0.80 0.85 -0.23 51 1 9 -1
30MAR27 42.00 P 0.00 0.00 0.00 0.97 -0.24 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.10 -0.26 51 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.23 -0.26 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.37 -0.29 51 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 1.54 -0.30 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.71 -0.32 51 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.84 -0.41 50 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 2.01 -0.47 50 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 2.20 -0.51 50 0 477 0
30MAR27 52.50 P 0.00 0.00 0.00 2.77 -0.59 50 0 394 0
30MAR27 55.00 P 0.00 0.00 0.00 3.37 -0.71 50 0 638 0
30MAR27 57.50 P 0.00 0.00 0.00 4.09 -0.82 50 0 611 0
30MAR27 60.00 P 4.20 4.20 4.20 4.83 -0.98 50 3 651 0
30MAR27 62.50 P 0.00 0.00 0.00 5.73 -1.05 50 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 6.63 -1.24 50 0 29 0
30MAR27 67.50 P 0.00 0.00 0.00 7.65 -1.31 50 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 8.75 -1.54 50 0 45 0
30MAR27 72.50 P 0.00 0.00 0.00 9.85 -1.79 50 0 535 0
30MAR27 75.00 P 12.40 12.40 12.40 11.12 -2.12 49 2 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 12.45 -2.40 49 0 619 0
30MAR27 80.00 P 13.96 13.96 13.96 13.96 -2.56 50 4 14 +4
30MAR27 82.50 P 0.00 0.00 0.00 15.54 -2.72 50 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 17.18 -2.88 51 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 18.87 -2.56 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.62 -3.14 51 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 22.56 -3.15 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.42 -3.22 53 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 26.33 -3.26 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.27 -3.38 53 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.25 -3.49 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.22 -3.62 54 0 0 0
TOTAL PUT 7,030 58,437 +1,475
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$ 73.25
28MAY26 42.00 C 0.00 0.00 0.00 31.31 +4.60 185 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 30.33 +4.62 187 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 29.32 +4.61 175 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.32 +4.61 168 0 3 0
28MAY26 46.00 C 0.00 0.00 0.00 27.32 +4.61 161 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.36 +4.65 167 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.27 +4.55 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.36 +4.64 153 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.36 +4.64 146 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 20.87 +4.64 132 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 18.38 +4.64 117 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 15.89 +4.76 103 0 112 0
28MAY26 60.00 C 12.49 12.49 12.49 13.28 +4.61 56 1 498 0
28MAY26 62.50 C 0.00 0.00 0.00 10.79 +4.50 52 0 274 0
28MAY26 65.00 C 6.00 8.80 6.00 8.30 +4.22 43 16 485 -15
28MAY26 67.50 C 3.20 5.00 3.20 6.01 +3.64 51 47 696 +4
28MAY26 70.00 C 1.59 4.50 1.38 3.91 +2.68 49 194 902 -29
28MAY26 72.50 C 0.69 2.81 0.69 2.33 +1.76 51 227 421 -48
28MAY26 75.00 C 0.35 1.67 0.35 1.24 +1.03 52 443 355 +43
28MAY26 77.50 C 0.48 0.86 0.29 0.56 +0.49 51 142 208 -27
28MAY26 80.00 C 0.15 0.51 0.15 0.22 +0.20 51 123 203 +41
28MAY26 82.50 C 0.12 0.25 0.12 0.08 +0.07 52 93 126 +51
28MAY26 85.00 C 0.07 0.16 0.07 0.03 +0.02 53 57 57 +57
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.35 +4.64 98 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.33 +4.58 90 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.32 +4.57 84 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.32 +4.57 81 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.35 +4.60 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.36 +4.61 81 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.30 +4.53 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.36 +4.62 74 0 30 0
29JUN26 50.00 C 21.12 24.08 21.12 23.36 +4.59 71 50 160 0
29JUN26 52.50 C 21.43 21.59 20.82 20.87 +4.59 64 35 198 -29
29JUN26 55.00 C 16.82 19.00 16.82 18.38 +4.55 57 2 211 -1
29JUN26 57.50 C 0.00 0.00 0.00 15.89 +4.53 51 0 262 0
29JUN26 60.00 C 0.00 0.00 0.00 13.44 +4.28 46 0 535 0
29JUN26 62.50 C 9.40 9.40 9.40 11.27 +4.08 49 10 304 0
29JUN26 65.00 C 7.15 9.23 7.15 9.10 +3.76 47 803 1,580 +26
29JUN26 67.50 C 5.46 6.99 4.40 7.39 +3.32 49 201 709 -113
29JUN26 70.00 C 4.15 6.25 3.37 5.74 +2.81 48 148 2,039 +86
29JUN26 72.50 C 2.56 4.80 2.56 4.49 +2.26 49 116 1,335 +53
29JUN26 75.00 C 1.85 3.85 1.85 3.50 +1.94 50 768 2,126 +349
29JUN26 77.50 C 1.47 2.98 1.47 2.69 +1.62 50 63 478 +5
29JUN26 80.00 C 1.24 2.40 1.01 1.99 +1.27 50 333 1,068 +112
29JUN26 82.50 C 0.78 1.77 0.78 1.45 +0.98 50 160 706 -26
29JUN26 85.00 C 0.74 1.52 0.74 1.04 +0.73 50 296 334 +210
29JUN26 87.50 C 0.49 1.20 0.49 0.73 +0.53 50 94 188 +78
29JUN26 90.00 C 0.53 0.95 0.52 0.51 +0.39 49 89 127 +47
29JUN26 92.50 C 0.41 0.57 0.40 0.36 +0.28 50 31 144 +30
29JUN26 95.00 C 0.28 0.38 0.28 0.24 +0.19 49 70 186 +21
29JUN26 97.50 C 0.22 0.33 0.22 0.16 +0.13 49 92 99 +46
29JUN26 100.00 C 0.20 0.41 0.20 0.11 +0.09 50 132 272 +131
29JUN26 102.50 C 0.21 0.22 0.21 0.07 +0.06 49 78 99 +69
29JUN26 105.00 C 0.16 0.16 0.16 0.05 +0.04 50 100 132 +100
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 17 0
29JUN26 110.00 C 0.06 0.10 0.06 0.02 +0.01 50 103 243 +81
29JUN26 112.50 C 0.14 0.14 0.14 0.01 0.00 49 1 40 +1
30JUL26 42.00 C 0.00 0.00 0.00 31.35 +4.64 79 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 30.33 +4.58 73 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 29.32 +4.57 68 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.35 +4.60 70 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.36 +4.61 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.36 +4.61 65 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.36 +4.59 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.36 +4.62 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.37 +4.60 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.90 +4.62 53 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 18.47 +4.54 50 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 16.18 +4.73 50 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 13.74 +3.87 44 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 11.92 +3.74 47 0 285 0
30JUL26 65.00 C 10.32 10.32 10.00 10.13 +3.53 47 3 146 0
30JUL26 67.50 C 5.81 7.16 5.81 8.54 +3.25 47 90 264 +24
30JUL26 70.00 C 5.50 7.38 4.89 7.15 +2.89 47 67 228 -22
30JUL26 72.50 C 5.46 5.90 5.46 5.90 +2.45 47 36 201 -1
30JUL26 75.00 C 3.38 5.28 3.38 4.98 +2.20 48 256 280 +165
30JUL26 77.50 C 2.95 4.11 2.53 4.07 +1.88 48 22 95 +3
30JUL26 80.00 C 2.68 3.55 2.68 3.30 +1.62 48 38 217 0
30JUL26 82.50 C 1.94 2.94 1.94 2.64 +1.37 48 42 173 +11
30JUL26 85.00 C 1.82 2.44 1.53 2.08 +1.11 48 46 123 -7
30JUL26 87.50 C 1.14 2.16 1.14 1.66 +0.93 48 46 63 +33
30JUL26 90.00 C 1.20 1.74 1.20 1.30 +0.76 48 47 53 +14
28AUG26 46.00 C 0.00 0.00 0.00 27.36 +4.61 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.36 +4.60 56 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.36 +4.59 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.36 +4.62 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.37 +4.60 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.90 +4.46 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.59 +4.23 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.52 +4.02 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.59 +4.05 48 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 12.95 +3.62 49 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 11.32 +3.44 49 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 9.88 +3.24 49 0 116 0
28AUG26 70.00 C 8.29 9.58 8.09 8.30 +2.68 47 80 154 -35
28AUG26 72.50 C 6.00 6.84 5.67 7.32 +2.57 49 57 114 +41
28AUG26 75.00 C 5.35 6.06 5.04 6.31 +2.31 49 69 86 +68
28AUG26 77.50 C 4.29 5.17 4.10 5.44 +2.10 49 91 361 +61
28AUG26 80.00 C 4.00 4.85 4.00 4.69 +1.93 50 155 213 +140
28AUG26 82.50 C 3.28 3.70 3.28 3.99 +1.75 50 95 112 +46
28AUG26 85.00 C 3.23 3.23 3.23 3.35 +1.52 50 15 16 +15
28AUG26 87.50 C 3.06 3.06 3.06 2.81 +1.32 50 15 16 +15
28AUG26 90.00 C 1.85 2.52 1.85 2.36 +1.17 50 63 62 +43
29SEP26 42.00 C 0.00 0.00 0.00 31.35 +4.64 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.35 +4.60 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.35 +4.60 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.35 +4.60 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.40 +4.65 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.43 +4.59 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.48 +4.66 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.54 +4.80 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.63 +4.86 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.42 +4.71 50 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 19.39 +4.33 50 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 17.49 +4.49 50 0 60 0
29SEP26 60.00 C 14.12 14.12 13.93 15.70 +4.26 50 32 122 +11
29SEP26 62.50 C 0.00 0.00 0.00 13.86 +3.82 48 0 25 0
29SEP26 65.00 C 10.65 10.65 10.65 12.40 +3.13 49 3 1,541 -3
29SEP26 67.50 C 0.00 0.00 0.00 10.98 +3.20 49 0 1,219 0
29SEP26 70.00 C 0.00 0.00 0.00 9.44 +2.69 47 0 217 0
29SEP26 72.50 C 8.60 8.60 8.60 8.60 +2.72 49 12 149 0
29SEP26 75.00 C 6.50 7.68 6.18 7.53 +2.40 49 55 65 +40
29SEP26 77.50 C 5.40 6.90 5.40 6.64 +2.25 49 99 99 +76
29SEP26 80.00 C 4.80 5.90 4.80 5.90 +2.18 50 5 109 +2
29SEP26 82.50 C 0.00 0.00 0.00 4.97 +1.78 49 0 109 0
29SEP26 85.00 C 4.71 4.71 4.71 4.46 +1.78 50 15 137 0
29SEP26 87.50 C 3.77 4.24 3.77 3.87 +1.59 50 90 126 +75
29SEP26 90.00 C 3.35 3.35 3.35 3.34 +1.44 50 2 113 0
29SEP26 92.50 C 0.00 0.00 0.00 2.88 +1.26 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.48 +1.14 50 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 2.12 +0.98 50 0 0 0
29SEP26 100.00 C 1.85 1.85 1.85 1.83 +0.90 49 190 213 +189
29SEP26 102.50 C 0.00 0.00 0.00 1.50 +0.73 49 0 12 0
29SEP26 105.00 C 1.11 1.75 1.11 1.30 +0.65 49 55 82 +54
29SEP26 107.50 C 0.00 0.00 0.00 1.11 +0.56 49 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 0.94 +0.48 49 0 5 0
29SEP26 112.50 C 1.05 1.05 1.05 0.83 +0.46 49 9 35 +9
30DEC26 42.00 C 0.00 0.00 0.00 31.78 +5.05 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.89 +5.03 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.00 +5.01 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.13 +5.00 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.30 +4.90 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.45 +4.84 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.59 +4.76 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.79 +4.81 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.96 +4.62 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 23.06 +4.59 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.19 +4.69 50 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 19.44 +3.95 49 0 22 0
30DEC26 60.00 C 16.03 17.10 15.90 17.77 +3.78 49 9 29 -5
30DEC26 62.50 C 0.00 0.00 0.00 16.24 +3.61 49 0 29 0
30DEC26 65.00 C 14.65 14.65 14.65 14.84 +3.46 48 2 62 0
30DEC26 67.50 C 12.00 12.05 12.00 13.51 +3.38 48 5 173 -3
30DEC26 70.00 C 9.65 12.15 9.65 12.29 +3.19 48 50 82 -6
30DEC26 72.50 C 9.85 11.21 9.85 11.02 +2.84 48 16 73 +8
30DEC26 75.00 C 7.92 9.68 7.92 10.01 +2.66 48 11 198 0
30DEC26 77.50 C 8.68 8.68 8.68 9.08 +2.47 48 1 70 0
30DEC26 80.00 C 7.76 7.76 7.76 8.24 +2.32 48 1 575 +1
30DEC26 82.50 C 0.00 0.00 0.00 7.41 +2.46 48 0 18 0
30DEC26 85.00 C 0.00 0.00 0.00 6.68 +2.00 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.02 +1.89 48 0 60 0
30DEC26 90.00 C 4.50 5.53 4.50 5.37 +1.71 47 8 114 +8
30MAR27 42.00 C 0.00 0.00 0.00 32.63 +4.87 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 31.79 +4.45 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 30.96 +4.43 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.14 +4.40 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.33 +4.36 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.51 +4.30 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.75 +4.28 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.99 +4.25 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.19 +4.16 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.94 +3.63 46 0 203 0
30MAR27 55.00 C 23.00 23.00 23.00 22.68 +3.98 49 7 217 0
30MAR27 57.50 C 0.00 0.00 0.00 21.02 +3.83 48 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 19.31 +3.52 47 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 17.86 +3.38 47 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 16.51 +3.23 47 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 15.25 +3.13 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.08 +3.06 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.07 +2.98 47 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 12.00 +2.72 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 11.15 +2.68 47 0 3 0
30MAR27 80.00 C 10.11 10.11 10.11 10.11 +2.44 47 1 36 +1
30MAR27 82.50 C 0.00 0.00 0.00 9.50 +2.47 47 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 8.70 +2.32 47 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.01 +2.22 47 0 0 0
30MAR27 90.00 C 6.40 7.80 6.40 7.38 +2.09 47 101 103 +101
TOTAL CALL 7,230 31,176 +2,525
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 158 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 146 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 140 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 122 0 183 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 183 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 372 0
28MAY26 55.00 P 0.04 0.04 0.04 0.01 0.00 86 80 767 -80
28MAY26 57.50 P 0.04 0.05 0.04 0.01 0.00 74 35 640 -15
28MAY26 60.00 P 0.06 0.06 0.05 0.01 -0.03 62 47 1,222 0
28MAY26 62.50 P 0.09 0.12 0.07 0.02 -0.15 55 97 1,023 +43
28MAY26 65.00 P 0.36 0.36 0.09 0.06 -0.45 51 136 622 +94
28MAY26 67.50 P 0.81 0.95 0.18 0.23 -1.12 51 272 419 +137
28MAY26 70.00 P 1.68 1.68 0.49 0.66 -2.03 50 216 180 +114
28MAY26 72.50 P 2.58 2.61 1.25 1.54 -3.01 51 51 77 +36
28MAY26 75.00 P 4.34 4.34 2.56 2.94 -3.64 51 17 17 +17
28MAY26 77.50 P 6.53 6.53 4.33 4.91 -4.03 56 36 36 +36
28MAY26 80.00 P 0.00 0.00 0.00 6.94 -4.73 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 9.30 -4.60 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.76 -4.64 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.46 -4.44 89 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.82 -4.58 83 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 45.00 P 0.07 0.07 0.07 0.01 0.00 54 1 133 -1
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 319 0
29JUN26 50.00 P 0.10 0.10 0.10 0.04 -0.03 50 3 401 -3
29JUN26 52.50 P 0.17 0.21 0.17 0.09 -0.08 50 39 710 -35
29JUN26 55.00 P 0.29 0.29 0.24 0.19 -0.16 50 104 1,506 -82
29JUN26 57.50 P 0.50 0.52 0.35 0.36 -0.31 49 261 1,254 -113
29JUN26 60.00 P 0.89 0.96 0.54 0.63 -0.47 49 253 3,848 +104
29JUN26 62.50 P 1.49 1.49 0.86 1.05 -0.77 49 57 1,371 +24
29JUN26 65.00 P 1.83 2.14 1.39 1.63 -1.12 48 1,071 2,374 +899
29JUN26 67.50 P 3.50 3.50 2.20 2.41 -1.59 48 191 609 +129
29JUN26 70.00 P 4.60 4.60 3.16 3.48 -2.02 49 115 276 +5
29JUN26 72.50 P 5.60 5.78 4.58 4.81 -2.36 50 136 251 +55
29JUN26 75.00 P 7.33 7.33 5.91 6.24 -2.71 49 39 201 0
29JUN26 77.50 P 7.53 7.53 7.53 7.93 -3.05 50 9 63 -2
29JUN26 80.00 P 11.37 11.37 9.90 9.71 -3.74 49 3 181 +1
29JUN26 82.50 P 0.00 0.00 0.00 11.69 -3.96 49 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 14.07 -3.95 54 0 1,674 0
29JUN26 87.50 P 17.97 17.97 17.97 16.38 -3.97 56 25 40 +25
29JUN26 90.00 P 0.00 0.00 0.00 18.77 -3.98 59 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 21.10 -3.96 61 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 23.47 -4.04 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.86 -4.11 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.26 -4.17 65 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.42 -4.48 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.13 -4.26 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.60 -4.29 69 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.08 -4.40 72 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.57 -4.31 74 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30JUL26 45.00 P 0.18 0.18 0.18 0.05 -0.03 48 1 38 +1
30JUL26 46.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 -0.09 47 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.15 -0.10 48 0 62 0
30JUL26 50.00 P 0.34 0.34 0.34 0.19 -0.14 48 1 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.34 -0.23 47 0 53 0
30JUL26 55.00 P 0.72 0.72 0.68 0.58 -0.36 48 16 69 -1
30JUL26 57.50 P 1.07 1.07 0.89 0.93 -0.50 48 34 115 -30
30JUL26 60.00 P 0.00 0.00 0.00 1.35 -0.74 47 0 356 0
30JUL26 62.50 P 1.90 1.90 1.90 1.92 -1.00 47 1 211 -1
30JUL26 65.00 P 2.75 2.75 2.63 2.66 -1.34 47 48 249 +20
30JUL26 67.50 P 4.73 4.73 3.27 3.59 -1.65 47 115 142 +26
30JUL26 70.00 P 5.31 5.31 4.71 4.75 -2.00 47 48 76 +3
30JUL26 72.50 P 7.90 7.90 5.82 6.04 -2.31 47 57 54 +42
30JUL26 75.00 P 8.51 8.51 8.24 7.59 -2.63 48 30 30 +30
30JUL26 77.50 P 0.00 0.00 0.00 9.25 -2.91 49 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 10.82 -3.30 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.90 -3.43 49 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.08 -3.53 51 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.13 -3.62 51 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.40 -3.68 53 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.23 -0.10 49 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.28 -0.13 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.34 -0.16 49 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.42 -0.19 49 0 17 0
28AUG26 50.00 P 0.00 0.00 0.00 0.51 -0.22 49 0 34 0
28AUG26 52.50 P 0.90 0.90 0.90 0.79 -0.33 49 2 73 0
28AUG26 55.00 P 1.22 1.27 1.15 1.18 -0.44 49 80 84 +15
28AUG26 57.50 P 1.77 1.85 1.63 1.58 -0.67 48 80 127 +15
28AUG26 60.00 P 2.22 2.22 2.22 2.18 -0.86 48 2 83 +2
28AUG26 62.50 P 0.00 0.00 0.00 2.89 -1.04 48 0 62 0
28AUG26 65.00 P 4.15 4.15 3.55 3.75 -1.37 48 56 80 +55
28AUG26 67.50 P 0.00 0.00 0.00 4.74 -1.83 48 0 25 0
28AUG26 70.00 P 6.06 6.22 5.90 5.96 -1.90 48 51 51 +51
28AUG26 72.50 P 8.94 8.94 7.29 7.13 -2.37 47 26 52 +15
28AUG26 75.00 P 9.57 9.57 9.57 8.80 -2.47 49 15 71 +15
28AUG26 77.50 P 11.03 11.03 9.97 10.43 -2.68 49 30 30 +30
28AUG26 80.00 P 12.06 12.06 12.06 12.06 -3.00 49 30 30 +30
28AUG26 82.50 P 0.00 0.00 0.00 13.96 -3.30 50 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.98 -3.36 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.00 -3.52 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.08 -3.55 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.08 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.09 49 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.11 49 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.37 -0.14 49 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.45 -0.17 49 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.54 -0.20 49 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.64 -0.22 49 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 0.76 -0.26 49 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 0.88 -0.31 49 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 1.27 -0.35 49 0 517 0
29SEP26 55.00 P 1.81 1.81 1.81 1.71 -0.51 49 60 704 +15
29SEP26 57.50 P 2.58 2.58 2.21 2.27 -0.70 49 61 242 -2
29SEP26 60.00 P 3.12 3.12 3.12 2.94 -0.81 49 30 914 +21
29SEP26 62.50 P 4.14 4.14 3.55 3.72 -1.16 48 80 144 +65
29SEP26 65.00 P 5.14 5.18 4.64 4.75 -1.25 49 134 1,731 +18
29SEP26 67.50 P 0.00 0.00 0.00 5.82 -1.45 49 0 796 0
29SEP26 70.00 P 7.36 7.36 7.36 6.99 -1.82 48 15 103 +15
29SEP26 72.50 P 8.88 9.16 8.88 8.34 -2.08 49 23 62 +15
29SEP26 75.00 P 10.76 10.76 10.76 9.84 -2.25 49 15 110 +15
29SEP26 77.50 P 0.00 0.00 0.00 11.14 -2.50 47 0 98 0
29SEP26 80.00 P 13.25 13.25 13.25 13.16 -2.83 50 15 68 -15
29SEP26 82.50 P 0.00 0.00 0.00 14.90 -3.10 50 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 16.82 -3.21 50 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 18.84 -3.29 51 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 20.76 -3.42 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.94 -3.42 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.95 -3.85 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.11 -3.99 51 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 29.31 -4.08 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 31.60 -4.12 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.87 -4.36 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.17 -4.41 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.50 -4.47 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.85 -4.51 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.57 -0.22 47 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.66 -0.26 47 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.78 -0.28 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.90 -0.33 47 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.06 -0.34 47 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.21 -0.36 47 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.39 -0.41 47 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.56 -0.47 47 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.74 -0.49 47 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 2.31 -0.52 47 0 142 0
30DEC26 55.00 P 3.01 3.01 3.01 2.97 -0.68 47 5 864 -5
30DEC26 57.50 P 3.67 3.67 3.67 3.70 -0.81 47 1 408 +1
30DEC26 60.00 P 0.00 0.00 0.00 4.52 -0.99 47 0 136 0
30DEC26 62.50 P 5.47 5.47 5.38 5.44 -1.05 47 5 128 +3
30DEC26 65.00 P 6.43 6.61 6.23 6.47 -1.44 47 32 264 +30
30DEC26 67.50 P 8.02 8.02 7.35 7.63 -1.65 47 30 233 +30
30DEC26 70.00 P 10.10 10.10 10.10 8.89 -1.71 47 5 52 +5
30DEC26 72.50 P 10.69 10.69 9.92 10.26 -1.91 47 45 91 0
30DEC26 75.00 P 11.60 11.60 11.36 11.54 -2.30 46 31 62 +1
30DEC26 77.50 P 14.84 14.84 14.84 13.08 -2.52 46 15 45 +15
30DEC26 80.00 P 16.09 16.09 16.09 14.98 -2.28 47 15 15 +15
30DEC26 82.50 P 16.89 16.89 16.29 16.72 -2.63 47 30 30 +30
30DEC26 85.00 P 0.00 0.00 0.00 18.46 -2.72 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.33 -2.86 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.26 -2.98 48 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.10 -0.25 47 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.24 -0.28 47 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.41 -0.29 47 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.59 -0.33 47 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.77 -0.38 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.96 -0.42 47 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 2.20 -0.42 47 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.43 -0.48 47 0 15 0
30MAR27 50.00 P 2.75 2.75 2.75 2.67 -0.54 47 1 5 -1
30MAR27 52.50 P 0.00 0.00 0.00 3.32 -0.62 47 0 230 0
30MAR27 55.00 P 4.30 4.30 4.30 4.03 -0.74 46 1 230 -1
30MAR27 57.50 P 0.00 0.00 0.00 4.86 -0.88 46 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 5.75 -1.04 46 0 216 0
30MAR27 62.50 P 0.00 0.00 0.00 6.75 -1.20 46 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 7.71 -1.51 45 0 201 0
30MAR27 67.50 P 9.06 9.11 9.00 9.05 -1.40 46 8 36 +8
30MAR27 70.00 P 11.00 11.00 10.30 10.30 -1.57 46 13 22 +6
30MAR27 72.50 P 0.00 0.00 0.00 11.71 -1.78 46 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 13.17 -1.96 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.73 -2.22 46 0 0 0
30MAR27 80.00 P 17.97 17.97 17.97 16.37 -2.26 46 15 16 +15
30MAR27 82.50 P 0.00 0.00 0.00 18.20 -2.27 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.86 -2.51 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.69 -2.63 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.57 -2.74 46 0 0 0
TOTAL PUT 4,702 37,267 +2,005
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$ 17.55
28MAY26 13.00 C 0.00 0.00 0.00 4.56 +0.03 95 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.06 +0.03 84 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.56 +0.03 73 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.06 +0.03 62 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.56 +0.03 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.06 +0.03 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.56 +0.03 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.06 +0.02 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 16 0
28MAY26 18.00 C 0.07 0.07 0.07 0.05 -0.03 21 1 20 -1
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 66 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.59 +0.03 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.10 +0.03 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.63 +0.02 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.84 0.00 25 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 114 0
29JUN26 19.00 C 0.10 0.12 0.10 0.08 -0.01 23 105 331 +105
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 24 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 41 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 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 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 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 4.56 -0.05 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.59 +0.03 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.11 +0.03 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.64 +0.02 23 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.22 +0.01 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.59 -0.01 24 0 20 0
30JUL26 18.00 C 0.42 0.42 0.42 0.39 0.00 24 1 95 +1
30JUL26 18.50 C 0.00 0.00 0.00 0.24 0.00 24 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 0.00 24 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.56 -0.05 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.06 -0.08 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.59 +0.02 23 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.12 +0.03 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.67 +0.02 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.27 +0.01 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.94 +0.01 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.68 0.00 24 0 0 0
28AUG26 18.00 C 0.53 0.53 0.50 0.48 0.00 24 60 60 +60
28AUG26 18.50 C 0.39 0.39 0.39 0.33 0.00 24 15 70 +15
28AUG26 19.00 C 0.00 0.00 0.00 0.23 0.00 24 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.15 0.00 24 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.10 0.00 24 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 4.56 -0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.06 -0.08 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.09 -0.06 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.60 +0.03 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.13 +0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 +0.02 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 0.00 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 -0.03 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 -0.01 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 0.00 24 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 0.00 24 0 32 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 0.00 24 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 0.00 24 0 209 0
29SEP26 21.00 C 0.16 0.16 0.16 0.09 0.00 24 125 163 -28
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 4.56 -0.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 -0.08 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.65 0.00 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.23 -0.02 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 -0.03 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.56 -0.05 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.34 -0.04 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 -0.02 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.92 -0.03 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.02 24 0 40 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
30DEC26 19.50 C 0.56 0.56 0.56 0.49 -0.04 24 15 320 +15
30DEC26 20.00 C 0.41 0.41 0.38 0.40 -0.03 24 125 204 +125
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 4.57 -0.06 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.11 -0.07 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.65 -0.04 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.16 -0.07 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.75 +0.01 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.39 0.00 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.07 0.00 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.80 0.00 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.60 -0.01 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.37 -0.01 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.18 -0.01 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.00 -0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.85 -0.01 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.71 -0.02 24 0 5 0
30MAR27 20.00 C 0.60 0.60 0.58 0.59 -0.02 24 50 175 +50
30MAR27 21.00 C 0.45 0.45 0.45 0.41 -0.01 24 10 211 +10
30MAR27 22.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 0.00 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 0.00 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 507 7,539 +352
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 136 0
28MAY26 17.50 P 0.00 0.00 0.00 0.18 -0.06 23 0 190 0
28MAY26 18.00 P 0.00 0.00 0.00 0.49 -0.07 21 0 392 0
28MAY26 18.50 P 0.00 0.00 0.00 0.95 -0.04 0 0 546 0
28MAY26 19.00 P 0.00 0.00 0.00 1.45 -0.03 0 0 252 -160
28MAY26 19.50 P 0.00 0.00 0.00 1.95 -0.03 0 0 55 0
28MAY26 20.00 P 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.48 0.00 81 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 4.49 +0.01 102 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 5.49 +0.01 118 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 6.49 +0.01 133 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.48 0.00 141 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.48 0.00 154 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.48 0.00 166 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.48 -0.03 177 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.48 -0.03 188 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.48 -0.03 198 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.48 -0.03 208 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.04 -0.01 24 5 21 +5
29JUN26 15.50 P 0.00 0.00 0.00 0.09 -0.02 23 1 77 +1
29JUN26 16.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 107 0
29JUN26 16.50 P 0.00 0.00 0.00 0.38 -0.03 24 0 143 0
29JUN26 17.00 P 0.60 0.60 0.60 0.62 -0.03 24 11 266 +7
29JUN26 17.50 P 0.90 0.90 0.90 0.93 -0.03 23 10 143 +2
29JUN26 18.00 P 1.30 1.31 1.30 1.35 +0.02 25 25 150 +10
29JUN26 18.50 P 0.00 0.00 0.00 1.75 -0.04 23 0 231 0
29JUN26 19.00 P 0.00 0.00 0.00 2.21 -0.04 22 0 344 0
29JUN26 19.50 P 0.00 0.00 0.00 2.62 -0.11 0 0 255 0
29JUN26 20.00 P 0.00 0.00 0.00 3.09 -0.03 0 0 510 0
29JUN26 21.00 P 0.00 0.00 0.00 4.18 -0.03 19 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.18 -0.03 31 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.17 -0.02 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 -0.02 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.16 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.16 0.00 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.15 -0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.15 -0.01 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.15 -0.01 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 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30JUL26 15.00 P 0.14 0.14 0.14 0.12 -0.01 24 6 13 +6
30JUL26 15.50 P 0.23 0.23 0.23 0.22 -0.01 24 11 19 +11
30JUL26 16.00 P 0.38 0.38 0.38 0.36 -0.02 24 4 79 0
30JUL26 16.50 P 0.00 0.00 0.00 0.56 -0.02 24 0 110 0
30JUL26 17.00 P 0.00 0.00 0.00 0.79 -0.03 24 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 1.09 -0.02 24 0 35 0
30JUL26 18.00 P 1.43 1.43 1.43 1.46 0.00 24 30 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.85 -0.03 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.28 -0.03 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.74 -0.03 24 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.21 +0.05 24 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.18 -0.03 17 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.18 -0.03 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.17 -0.01 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.16 +0.03 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.16 0.00 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.15 -0.02 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.15 -0.01 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 0.00 24 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 24 0
28AUG26 16.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.68 -0.02 24 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 0.92 -0.02 24 0 62 0
28AUG26 17.50 P 0.00 0.00 0.00 1.21 -0.02 24 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.56 -0.02 24 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.94 -0.02 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.35 -0.03 24 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.79 -0.02 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.24 +0.06 24 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.19 -0.02 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.18 -0.03 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.17 -0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.16 +0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 -0.02 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.02 24 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.03 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.31 -0.02 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.66 -0.03 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.02 -0.03 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 -0.03 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.84 -0.03 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.28 +0.07 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.20 -0.01 22 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.18 -0.03 21 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.17 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.16 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.16 0.00 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.15 -0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.15 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.15 -0.01 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 -0.04 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 -0.06 24 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 1.25 -0.08 23 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 -0.07 23 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.84 -0.13 23 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.22 -0.09 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.59 -0.09 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.99 -0.08 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.40 +0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.23 +0.01 21 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.19 -0.02 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.17 -0.02 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.17 -0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.16 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.16 0.00 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.15 -0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.15 -0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.15 -0.01 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 -0.02 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 0.00 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.03 24 0 19 0
30MAR27 16.50 P 0.00 0.00 0.00 1.18 -0.02 23 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 -0.03 23 0 72 0
30MAR27 17.50 P 0.00 0.00 0.00 1.68 -0.04 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.98 -0.04 23 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.37 -0.04 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.72 -0.04 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.10 +0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 0.00 22 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 +0.01 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.20 -0.01 20 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.17 -0.02 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.17 -0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.16 +0.03 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.16 0.00 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.15 -0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.15 -0.01 0 0 0 0
TOTAL PUT 103 6,632 -118
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 0.00 116 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.16 0.00 118 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 0.00 118 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 0.00 116 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 0.00 120 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.09 0.00 116 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.08 0.00 118 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 0.00 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 0.00 118 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 0.00 116 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 0.00 113 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 0.00 108 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 0.00 101 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 120 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 120 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 0.00 118 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.25 0.00 115 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.29 0.00 118 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.33 0.00 120 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.37 0.00 121 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.41 0.00 120 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.45 0.00 119 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.49 0.00 116 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.53 -0.01 111 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.58 0.00 117 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.63 0.00 123 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 0.00 115 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.72 0.00 120 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 -0.01 108 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 112 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 116 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 120 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 124 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 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 SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 84.75
28MAY26 52.50 C 0.00 0.00 0.00 32.27 -0.51 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.77 -0.51 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.27 -0.51 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.78 -0.50 92 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.28 -0.50 80 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.78 -0.50 68 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.28 -0.50 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.78 -0.50 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.28 -0.51 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.78 -0.51 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.28 -0.51 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.80 -0.51 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 2.42 -0.59 19 0 21 0
28MAY26 85.00 C 0.85 0.85 0.85 0.83 -0.39 21 15 48 +13
28MAY26 87.50 C 0.00 0.00 0.00 0.16 -0.17 21 0 149 0
28MAY26 90.00 C 0.07 0.07 0.05 0.02 -0.04 22 4 127 -4
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.78 -0.60 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.78 -0.60 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.79 -0.59 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.79 -0.60 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.79 -0.60 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.30 -0.60 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.80 -0.48 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.30 -0.48 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.81 -0.47 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.32 -0.46 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.83 -0.47 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.35 -0.47 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.94 -0.67 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.46 -0.51 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.01 -0.51 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 7.66 -0.50 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 5.49 -0.48 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 3.62 -0.46 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 2.16 -0.38 19 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 1.20 -0.26 20 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 0.63 -0.13 20 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.28 -0.11 20 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.53 -0.71 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.07 -0.70 19 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.62 -0.67 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.13 -0.73 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.71 -0.51 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.38 -0.51 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.20 -0.50 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.27 -0.44 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.54 -0.42 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 3.09 -0.39 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 2.03 -0.32 20 0 15 0
30JUL26 90.00 C 0.00 0.00 0.00 1.31 -0.24 20 0 23 0
30JUL26 92.50 C 0.00 0.00 0.00 0.81 -0.20 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.47 -0.13 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.25 -0.10 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30JUL26 105.00 C 0.14 0.14 0.14 0.04 -0.01 21 15 15 +15
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.76 -0.70 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.32 -0.70 27 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.90 -0.70 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.39 -0.83 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.07 -0.51 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.87 -0.50 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.84 -0.48 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.12 -0.34 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.44 -0.42 22 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.05 -0.36 22 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.89 -0.33 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.08 -0.24 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.47 -0.19 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.01 -0.16 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.66 -0.13 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.42 -0.10 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.26 -0.07 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.05 -0.74 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.11 -0.70 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.07 -0.75 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.13 -0.70 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.14 -0.74 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.62 -0.80 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.15 -0.76 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.75 -0.74 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.30 -0.70 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.86 -0.70 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.44 -0.70 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.05 -0.70 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.52 -0.88 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.25 -0.49 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.11 -0.47 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.13 -0.44 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 7.36 -0.41 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.81 -0.37 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.53 -0.33 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 3.40 -0.31 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.51 -0.26 22 0 0 0
29SEP26 92.50 C 1.92 1.92 1.92 1.86 -0.18 22 5 17 0
29SEP26 95.00 C 0.00 0.00 0.00 1.32 -0.17 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.92 -0.14 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.63 -0.10 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.43 -0.07 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.27 -0.06 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.05 -0.75 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.11 -0.70 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.07 -0.75 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.13 -0.70 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.14 -0.74 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.63 -0.79 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.17 -0.74 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.78 -0.71 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.36 -0.64 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.97 -0.59 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.61 -0.53 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.34 -0.44 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.79 -0.99 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.66 -0.49 21 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 11.69 -0.48 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 9.89 -0.46 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.28 -0.43 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.85 -0.41 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.78 -0.39 22 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 4.69 -0.32 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.75 -0.30 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 2.97 -0.28 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.34 -0.23 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.83 -0.20 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.41 -0.16 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 1.07 -0.15 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.82 -0.12 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.60 -0.09 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.44 -0.08 21 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.33 -0.06 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.96 -0.71 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.65 -0.70 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.39 -0.67 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.18 -0.60 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.00 -0.52 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.90 -0.49 25 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.48 -0.46 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.69 -0.44 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.04 -0.41 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.52 -0.41 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.19 -0.38 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.20 -0.35 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.08 -0.31 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.12 -0.30 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.29 -0.24 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.55 -0.20 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.94 -0.21 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.42 -0.18 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.96 -0.18 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.61 -0.15 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.26 -0.11 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.02 -0.10 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.81 -0.08 22 0 135 0
TOTAL CALL 39 2,078 +24
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 -0.01 22 0 118 0
28MAY26 82.50 P 0.00 0.00 0.00 0.22 0.00 22 0 66 0
28MAY26 85.00 P 0.00 0.00 0.00 1.09 +0.10 22 0 38 0
28MAY26 87.50 P 0.00 0.00 0.00 2.88 +0.25 21 0 38 0
28MAY26 90.00 P 0.00 0.00 0.00 5.25 +0.47 0 0 118 0
28MAY26 92.50 P 0.00 0.00 0.00 7.75 +0.50 0 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 10.25 +0.50 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.75 +0.50 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.25 +0.50 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.93 +0.68 88 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.43 +0.68 97 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.93 +0.68 105 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.43 +0.68 114 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.93 +0.68 122 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 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 35 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 0.00 20 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29JUN26 80.00 P 0.60 0.60 0.60 0.55 +0.03 20 2 10 0
29JUN26 82.50 P 1.23 1.23 1.23 1.22 +0.10 20 4 35 +4
29JUN26 85.00 P 0.00 0.00 0.00 2.32 +0.20 21 0 50 0
29JUN26 87.50 P 0.00 0.00 0.00 3.77 +0.20 20 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 5.68 +0.34 20 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 7.88 +0.42 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.26 +0.47 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.75 +0.50 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.25 +0.50 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.93 +0.68 38 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.43 +0.68 42 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.94 +0.69 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.43 +0.68 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.93 +0.68 52 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.58 0.00 21 0 30 0
30JUL26 80.00 P 1.10 1.10 1.10 1.12 +0.02 21 1 41 +1
30JUL26 82.50 P 0.00 0.00 0.00 1.94 +0.05 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 3.07 +0.14 21 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 4.52 +0.25 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 6.21 +0.14 20 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 8.22 +0.33 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.43 +0.40 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.79 +0.45 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.25 +0.49 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.93 +0.68 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.43 +0.68 33 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.94 +0.69 36 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.43 +0.68 38 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.93 +0.68 41 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 22 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 0.00 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.33 0.00 22 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.63 +0.01 22 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.09 +0.04 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.77 +0.05 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.68 +0.11 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.77 +0.15 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 5.18 +0.23 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 6.84 +0.22 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.71 +0.29 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.77 +0.34 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.99 +0.40 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.33 +0.45 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.93 +0.65 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.43 +0.68 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.94 +0.69 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.43 +0.68 33 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.93 +0.68 36 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 33 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 28 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 22 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 0.11 +0.01 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.18 +0.05 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.84 +0.09 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.65 +0.08 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.65 +0.13 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.88 +0.19 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.34 +0.21 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.12 +0.27 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.98 +0.31 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.99 +0.35 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.12 +0.38 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.35 +0.41 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.67 +0.84 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.04 +0.87 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.44 +0.88 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.86 +0.89 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.30 +0.90 23 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 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 0.00 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 0.00 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 0.00 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 0.00 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 0.00 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.35 +0.02 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.96 +0.03 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.73 +0.05 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.66 +0.23 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 4.70 +0.26 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.90 +0.25 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.33 +0.19 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.04 +0.24 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.79 +0.24 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.70 +0.28 21 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.73 +0.33 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.76 +0.28 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.98 +0.80 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.25 +0.83 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.58 +0.84 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.95 +0.85 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.35 +0.89 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.42 0.00 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.66 +0.01 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.02 +0.02 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.48 +0.04 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.05 +0.05 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.74 +0.10 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.51 +0.08 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.42 +0.12 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.49 +0.15 21 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.71 +0.17 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.12 +0.22 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.69 +0.25 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.62 +0.26 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.43 +0.30 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.36 +0.31 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.18 +0.13 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.30 +0.74 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.51 +0.82 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.77 +0.85 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.09 +0.83 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.45 +0.88 20 0 0 0
TOTAL PUT 7 1,848 +5
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$ 441.40
22MAY26 320.00 C 0.00 0.00 0.00 121.40 - 0 0 0 -
22MAY26 330.00 C 0.00 0.00 0.00 111.40 +2.13 0 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 101.40 +2.13 0 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 91.40 +2.12 0 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 81.40 +2.12 0 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 71.40 +2.11 0 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 61.40 +2.11 0 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 51.40 +2.11 0 0 0 0
22MAY26 400.00 C 0.00 0.00 0.00 41.40 +2.10 0 0 0 -2
22MAY26 410.00 C 0.00 0.00 0.00 31.40 +2.16 0 0 0 0
22MAY26 420.00 C 0.00 0.00 0.00 21.40 +2.17 0 0 0 0
22MAY26 430.00 C 9.25 13.00 9.25 11.40 +1.46 0 85 0 -93
22MAY26 440.00 C 4.00 5.49 1.20 1.40 -1.43 0 3,466 624 -8
22MAY26 450.00 C 0.36 0.75 0.01 0.00 -0.48 0 4,708 3,649 +1,022
22MAY26 460.00 C 0.01 0.01 0.01 0.00 -0.05 0 67 12,245 -8
22MAY26 470.00 C 0.01 0.01 0.01 0.00 -0.01 0 225 4,920 -13
22MAY26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,846 0
22MAY26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,240 0
22MAY26 500.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 2,001 -4
22MAY26 510.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 653 0
22MAY26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,045 0
22MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
22MAY26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
22MAY26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 615 0
22MAY26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
22MAY26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
22MAY26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28MAY26 230.00 C 212.78 212.78 212.78 211.88 +2.36 225 60 60 +42
28MAY26 235.00 C 0.00 0.00 0.00 206.87 +2.34 217 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 201.88 +2.35 211 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 196.89 +2.45 205 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 191.89 +2.16 199 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 186.88 +2.34 192 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 181.89 +2.15 186 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 176.90 +2.35 181 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 171.89 +2.38 174 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 166.90 +2.34 169 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 161.89 +2.33 162 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 156.91 +2.34 157 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 151.91 +2.34 152 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 146.91 +2.33 146 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 141.90 +2.32 140 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 131.92 +2.31 130 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 121.91 +2.37 119 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 111.93 +2.32 110 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 101.92 +2.35 99 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 91.94 +2.63 90 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 81.55 +2.27 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 71.56 +2.27 40 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 61.56 +2.27 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 51.57 +2.28 30 0 0 0
28MAY26 400.00 C 39.00 39.00 39.00 41.58 +2.20 26 1 33 -1
28MAY26 410.00 C 0.00 0.00 0.00 31.65 +1.92 26 0 30 0
28MAY26 420.00 C 20.29 22.43 20.29 21.94 +1.37 25 4 243 0
28MAY26 430.00 C 13.97 16.17 11.50 12.62 +0.12 21 2,133 400 -157
28MAY26 440.00 C 7.50 8.53 5.50 6.00 -0.50 22 2,654 1,972 +519
28MAY26 450.00 C 3.66 4.00 2.07 2.23 -0.77 23 6,217 4,597 +49
28MAY26 460.00 C 1.60 1.60 0.70 0.77 -0.62 25 3,259 6,427 +161
28MAY26 470.00 C 0.60 0.72 0.29 0.25 -0.38 27 2,374 8,052 -854
28MAY26 480.00 C 0.38 0.38 0.20 0.08 -0.23 29 939 10,836 -294
28MAY26 490.00 C 0.14 0.25 0.14 0.03 -0.11 31 290 17,455 -157
28MAY26 500.00 C 0.33 0.33 0.15 0.01 -0.06 33 5,520 24,413 +3,196
28MAY26 510.00 C 0.08 0.16 0.08 0.01 -0.03 37 597 12,139 -348
28MAY26 520.00 C 0.10 0.15 0.09 0.01 -0.01 42 1,819 20,148 +1,681
28MAY26 530.00 C 0.09 0.10 0.08 0.01 0.00 46 125 54,288 -45
28MAY26 540.00 C 0.05 0.05 0.05 0.01 0.00 51 2 6,118 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6,080 0
28MAY26 560.00 C 0.01 0.01 0.01 0.01 0.00 59 4 7,435 -4
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,974 0
28MAY26 580.00 C 0.10 0.10 0.10 0.01 0.00 67 5 37,284 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 71 0 49,728 0
28MAY26 600.00 C 0.01 0.01 0.01 0.01 0.00 75 11 41,582 -5
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4,238 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,964 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3,994 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,734 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3,577 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,422 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 115 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 126 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 129 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 132 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 134 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 137 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 139 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 142 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 147 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 152 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 159 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,419 0
29MAY26 320.00 C 0.00 0.00 0.00 121.95 - 111 0 0 -
29MAY26 330.00 C 0.00 0.00 0.00 111.96 +2.35 102 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 101.97 +2.37 93 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 91.98 +2.58 84 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 81.58 +2.30 39 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 71.59 +2.30 40 0 0 0
29MAY26 380.00 C 61.00 61.00 61.00 61.60 +2.26 37 5 5 +5
29MAY26 390.00 C 0.00 0.00 0.00 51.62 +2.14 34 0 0 0
29MAY26 400.00 C 0.00 0.00 0.00 41.69 +0.74 32 0 1 0
29MAY26 410.00 C 0.00 0.00 0.00 31.87 +1.55 30 0 0 0
29MAY26 420.00 C 24.50 24.50 24.50 22.40 +1.24 28 5 3 -3
29MAY26 430.00 C 15.00 15.44 13.82 13.80 +0.72 26 132 51 +35
29MAY26 440.00 C 8.30 9.40 6.46 6.78 -0.50 24 233 304 +61
29MAY26 450.00 C 4.15 4.70 2.67 3.00 -0.40 25 2,211 1,494 +578
29MAY26 460.00 C 1.53 2.04 1.07 1.22 -0.30 27 3,092 3,055 +1,879
29MAY26 470.00 C 0.80 0.93 0.50 0.50 -0.13 29 334 1,407 +153
29MAY26 480.00 C 0.46 0.65 0.27 0.20 -0.11 31 332 1,785 -50
29MAY26 490.00 C 0.24 0.26 0.24 0.08 -0.06 32 14 395 0
29MAY26 500.00 C 0.24 0.24 0.16 0.04 -0.03 35 37 790 +34
29MAY26 510.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 216 0
29MAY26 520.00 C 0.11 0.11 0.11 0.01 -0.01 39 40 80 +35
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 43 0 202 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 51 0 148 0
29MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 212.60 +2.50 95 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 207.61 +2.67 92 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 202.63 +2.67 89 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 197.66 +2.68 87 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 192.67 +2.67 84 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 187.68 +2.66 81 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 182.71 +2.48 79 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 177.72 +2.65 77 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 172.74 +2.65 74 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 167.77 +2.65 72 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 162.80 +2.66 70 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 157.81 +2.65 67 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 152.83 +2.64 65 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 147.85 +2.64 63 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 142.87 +2.64 61 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 132.91 +2.64 56 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 122.95 +2.65 52 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 113.00 +2.16 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 103.05 +2.59 44 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 93.17 +2.44 41 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 82.47 +2.17 26 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 72.64 +2.04 26 0 0 0
29JUN26 380.00 C 64.00 64.00 64.00 62.95 +1.86 26 1 28 -1
29JUN26 390.00 C 55.69 55.69 55.69 53.52 +1.64 26 2 12 +2
29JUN26 400.00 C 43.00 46.00 43.00 44.49 +0.83 26 6 59 0
29JUN26 410.00 C 37.60 37.60 37.60 36.29 +1.39 26 5 36 +5
29JUN26 420.00 C 27.38 27.38 27.00 29.19 +1.81 27 7 124 +7
29JUN26 430.00 C 24.32 24.32 21.55 20.98 -0.42 24 110 181 +47
29JUN26 440.00 C 16.99 17.75 15.00 16.30 +0.90 26 686 1,283 +177
29JUN26 450.00 C 12.00 13.08 10.70 11.64 +0.49 26 857 4,131 +78
29JUN26 460.00 C 8.74 9.53 7.75 8.15 +0.04 26 1,441 6,289 -246
29JUN26 470.00 C 6.32 6.80 5.20 5.58 -0.19 26 12,490 15,655 +9,798
29JUN26 480.00 C 4.70 4.88 3.70 3.70 -0.31 26 2,920 6,523 +467
29JUN26 490.00 C 3.30 3.50 2.66 2.39 -0.37 26 978 17,161 -128
29JUN26 500.00 C 2.33 2.65 1.96 1.51 -0.37 27 2,527 27,873 +626
29JUN26 510.00 C 1.95 2.11 1.57 0.94 -0.33 27 176 8,166 -21
29JUN26 520.00 C 1.50 1.58 1.20 0.57 -0.29 27 437 12,500 -310
29JUN26 530.00 C 1.30 1.30 1.00 0.34 -0.24 27 376 10,867 +46
29JUN26 540.00 C 1.00 1.00 0.85 0.20 -0.19 27 871 9,927 -679
29JUN26 550.00 C 0.94 0.94 0.75 0.12 -0.14 28 451 20,929 -24
29JUN26 560.00 C 0.70 0.72 0.69 0.07 -0.11 28 414 15,524 +106
29JUN26 570.00 C 0.67 0.67 0.51 0.04 -0.08 28 46 10,610 +30
29JUN26 580.00 C 0.49 0.57 0.49 0.03 -0.05 29 21 9,051 +9
29JUN26 590.00 C 0.52 0.52 0.52 0.02 -0.04 29 15 5,137 +15
29JUN26 600.00 C 0.50 0.50 0.45 0.01 -0.03 29 25 27,132 -1
29JUN26 610.00 C 0.35 0.38 0.35 0.01 -0.02 31 430 7,846 -130
29JUN26 620.00 C 0.40 0.40 0.32 0.01 -0.01 32 167 19,692 -161
29JUN26 630.00 C 0.30 0.35 0.30 0.01 0.00 34 85 12,787 0
29JUN26 640.00 C 0.35 0.35 0.35 0.01 0.00 35 10 5,007 0
29JUN26 650.00 C 0.24 0.32 0.24 0.01 0.00 36 61 6,630 0
29JUN26 660.00 C 0.25 0.25 0.25 0.01 0.00 38 8 17,951 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7,289 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13,516 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7,734 0
29JUN26 700.00 C 0.25 0.25 0.25 0.01 0.00 43 12 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 0.00 0.00 0.00 0.01 0.00 50 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 952 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 0.00 0.00 0.00 0.01 0.00 54 0 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 62 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 64 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 65 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 0.00 213.59 +2.43 77 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 208.63 +2.17 75 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 203.66 +2.54 73 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 198.70 +2.19 71 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 193.74 +2.16 69 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 188.78 +2.49 67 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 183.80 +2.14 65 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 178.85 +2.16 63 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 173.88 +2.15 61 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 168.91 +2.54 59 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 163.92 +2.14 57 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 158.97 +2.15 56 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 154.01 +2.16 54 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 149.03 +2.14 52 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 144.07 +2.17 50 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 134.17 +2.11 47 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 124.34 +2.49 44 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 114.56 +2.47 42 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 104.84 +2.47 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 95.17 +2.46 37 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 85.58 +3.70 35 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 74.83 +2.22 28 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 65.77 +2.12 28 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 57.06 +1.97 27 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 48.81 +1.78 27 0 45 0
30JUL26 410.00 C 0.00 0.00 0.00 41.09 +1.55 27 0 430 0
30JUL26 420.00 C 0.00 0.00 0.00 33.99 +0.97 27 0 700 0
30JUL26 430.00 C 28.95 28.95 28.37 27.85 +0.80 27 265 1,708 +90
30JUL26 440.00 C 23.84 23.84 21.22 22.30 +0.69 26 471 930 +178
30JUL26 450.00 C 19.00 19.65 17.00 17.81 +0.29 27 1,689 3,431 +937
30JUL26 460.00 C 15.21 15.21 13.66 14.16 +0.39 27 367 2,344 -297
30JUL26 470.00 C 11.95 11.95 10.51 10.87 -0.02 27 226 4,938 +99
30JUL26 480.00 C 9.52 9.57 8.15 8.52 -0.14 27 318 5,203 -79
30JUL26 490.00 C 7.11 7.70 6.57 6.52 -0.24 27 356 2,923 +4
30JUL26 500.00 C 6.00 6.20 5.11 4.95 -0.31 28 436 14,956 -159
30JUL26 510.00 C 5.00 5.00 4.14 3.73 -0.35 28 234 10,598 -129
30JUL26 520.00 C 3.95 4.03 3.34 2.80 -0.35 28 120 6,439 -25
30JUL26 530.00 C 3.09 3.09 2.76 2.09 -0.35 28 160 2,323 0
30JUL26 540.00 C 2.80 2.81 2.36 1.55 -0.33 28 327 2,445 +142
30JUL26 550.00 C 1.52 2.15 1.52 1.15 -0.31 29 232 18,791 +51
30JUL26 560.00 C 1.93 1.93 1.88 0.85 -0.28 29 23 3,570 +10
30JUL26 570.00 C 0.00 0.00 0.00 0.63 -0.25 29 0 9,809 0
30JUL26 580.00 C 1.60 1.60 1.31 0.46 -0.22 29 6 6,610 +3
30JUL26 590.00 C 1.20 1.21 1.20 0.34 -0.19 30 34 3,247 0
30JUL26 600.00 C 1.16 1.16 1.03 0.25 -0.16 30 616 18,250 -403
30JUL26 610.00 C 1.00 1.00 1.00 0.19 -0.14 30 10 70,591 0
30JUL26 620.00 C 0.87 0.87 0.87 0.14 -0.12 30 10 11,499 0
30JUL26 630.00 C 0.00 0.00 0.00 0.11 -0.09 31 0 6,535 0
30JUL26 640.00 C 0.00 0.00 0.00 0.08 -0.08 31 0 242 0
30JUL26 650.00 C 0.00 0.00 0.00 0.06 -0.07 31 0 1,960 0
30JUL26 660.00 C 0.60 0.60 0.60 0.05 -0.06 32 10 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.03 -0.06 31 0 1,314 0
30JUL26 680.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 1,412 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 514 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 0.00 214.50 +2.68 69 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 209.54 +2.67 67 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 204.59 +2.67 65 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 199.64 +2.68 63 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 194.68 +2.67 62 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 189.73 +2.68 60 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 184.77 +2.67 58 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 179.82 +2.68 56 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 174.85 +2.66 54 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 169.90 +2.65 53 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 164.97 +2.64 51 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 160.04 +2.63 50 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 155.14 +2.63 49 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 150.23 +2.61 47 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 145.35 +2.60 46 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 135.58 +2.49 43 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 125.90 +2.49 41 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 116.26 +2.49 39 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 106.73 +2.52 37 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 97.26 +2.49 35 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 87.97 +3.93 34 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 78.32 +3.09 31 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 69.77 +2.99 31 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 61.56 +2.81 30 0 30 0
28AUG26 400.00 C 0.00 0.00 0.00 53.73 +2.55 29 0 51 0
28AUG26 410.00 C 0.00 0.00 0.00 46.34 +2.19 29 0 1,500 0
28AUG26 420.00 C 40.00 40.00 39.00 40.62 +2.45 30 32 259 +29
28AUG26 430.00 C 34.18 34.18 33.97 33.11 +0.42 28 60 122 +60
28AUG26 440.00 C 29.70 29.70 26.74 27.71 +0.65 28 249 2,411 +175
28AUG26 450.00 C 24.06 24.06 22.49 23.31 +0.46 28 411 3,146 +246
28AUG26 460.00 C 18.53 20.05 18.53 19.24 +0.27 28 213 2,768 +51
28AUG26 470.00 C 16.94 16.94 14.98 15.91 +0.27 28 321 2,242 -143
28AUG26 480.00 C 13.47 13.50 12.42 13.08 +0.26 28 75 2,142 +65
28AUG26 490.00 C 10.97 11.16 10.97 10.69 +0.24 28 4 1,742 +2
28AUG26 500.00 C 10.20 10.20 8.79 8.66 +0.18 28 339 8,237 -176
28AUG26 510.00 C 8.43 8.48 7.49 6.99 +0.14 29 196 662 -129
28AUG26 520.00 C 6.80 6.80 6.05 5.62 +0.11 29 274 1,278 +38
28AUG26 530.00 C 5.57 5.57 5.07 4.50 +0.09 29 478 1,975 +163
28AUG26 540.00 C 5.00 5.00 4.32 3.59 +0.06 29 808 2,507 +517
28AUG26 550.00 C 4.18 4.18 3.80 2.86 +0.05 29 244 9,199 -74
28AUG26 560.00 C 2.98 3.88 2.98 2.28 +0.04 29 95 6,801 +61
28AUG26 570.00 C 2.92 3.04 2.92 1.81 +0.03 30 64 3,484 +60
28AUG26 580.00 C 2.62 2.64 2.49 1.43 +0.02 30 468 15,444 +60
28AUG26 590.00 C 2.32 2.32 2.23 1.10 -0.01 30 92 4,914 0
28AUG26 600.00 C 2.06 2.08 1.96 0.90 +0.02 30 834 21,202 +214
28AUG26 610.00 C 1.81 1.83 1.81 0.71 +0.01 30 60 2,241 +60
28AUG26 620.00 C 0.00 0.00 0.00 0.56 +0.01 30 0 2,129 0
28AUG26 630.00 C 0.00 0.00 0.00 0.45 +0.03 31 0 2,135 0
28AUG26 640.00 C 0.00 0.00 0.00 0.36 +0.02 31 0 2,114 0
28AUG26 650.00 C 1.14 1.15 1.14 0.28 +0.01 31 10 2,329 0
28AUG26 660.00 C 1.10 1.12 1.03 0.22 0.00 31 17 3,524 0
28AUG26 670.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 1,388 0
28AUG26 680.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 884 0
28AUG26 690.00 C 0.00 0.00 0.00 0.11 0.00 31 0 561 0
28AUG26 700.00 C 0.00 0.00 0.00 0.09 0.00 32 0 476 0
28AUG26 710.00 C 0.73 0.78 0.73 0.08 +0.01 32 10 745 0
28AUG26 720.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 158 0
28AUG26 730.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 26 0
28AUG26 740.00 C 0.61 0.61 0.61 0.04 +0.01 33 1 18 +1
28AUG26 750.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 516 0
29SEP26 230.00 C 0.00 0.00 0.00 215.44 +2.26 63 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 210.50 +2.26 61 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 205.56 +2.48 59 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 200.62 +2.25 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 195.68 +2.25 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 190.75 +2.24 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 185.82 +2.23 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 180.91 +2.22 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 176.00 +2.20 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 171.11 +2.22 49 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 166.24 +2.19 48 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 161.37 +2.17 47 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 156.52 +2.49 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 151.61 +2.42 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 146.78 +2.41 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 137.16 +2.43 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 127.55 +2.40 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 118.04 +2.39 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 108.66 +2.24 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 99.46 +2.23 34 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 90.37 +2.11 33 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 80.27 +1.95 29 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 72.05 +1.85 29 0 427 0
29SEP26 390.00 C 0.00 0.00 0.00 64.19 +1.73 29 0 202 0
29SEP26 400.00 C 0.00 0.00 0.00 58.45 +1.66 30 0 799 0
29SEP26 410.00 C 0.00 0.00 0.00 49.75 +1.49 28 0 665 0
29SEP26 420.00 C 0.00 0.00 0.00 43.30 +1.01 28 0 68 0
29SEP26 430.00 C 0.00 0.00 0.00 38.31 +2.06 29 0 195 0
29SEP26 440.00 C 33.50 33.50 30.89 32.13 +0.72 28 1,399 1,525 +1,172
29SEP26 450.00 C 28.19 28.55 26.39 27.42 +0.43 28 532 3,760 +195
29SEP26 460.00 C 23.89 25.20 22.83 23.52 +0.43 28 459 1,963 -97
29SEP26 470.00 C 20.38 20.68 19.81 20.02 +0.40 28 284 2,140 +191
29SEP26 480.00 C 17.37 17.60 17.00 16.88 +0.28 28 186 3,586 +151
29SEP26 490.00 C 14.00 14.69 14.00 14.27 +0.27 28 136 3,770 -34
29SEP26 500.00 C 13.50 13.50 12.00 12.13 +0.36 28 204 7,140 +119
29SEP26 510.00 C 11.40 11.40 10.63 10.22 +0.36 29 52 3,251 -30
29SEP26 520.00 C 9.48 9.48 8.72 8.59 +0.35 29 378 3,850 -217
29SEP26 530.00 C 8.18 8.18 7.58 7.22 +0.34 29 427 6,521 -232
29SEP26 540.00 C 7.14 7.14 6.47 6.06 +0.33 29 682 2,355 -93
29SEP26 550.00 C 6.00 6.10 5.60 5.09 +0.33 29 253 38,666 +50
29SEP26 560.00 C 5.36 5.36 4.98 4.27 +0.32 30 2,168 5,546 +1,830
29SEP26 570.00 C 4.95 4.95 4.40 3.59 +0.31 30 105 4,015 -2
29SEP26 580.00 C 3.88 4.02 3.88 3.01 +0.29 30 11 7,428 +10
29SEP26 590.00 C 3.37 3.37 3.37 2.53 +0.28 30 4 2,088 0
29SEP26 600.00 C 3.00 3.28 3.00 2.13 +0.26 30 864 22,101 -153
29SEP26 610.00 C 0.00 0.00 0.00 1.74 +0.19 30 0 6,492 0
29SEP26 620.00 C 2.85 2.85 2.85 1.51 +0.23 31 20 5,666 +20
29SEP26 630.00 C 2.50 2.50 2.50 1.24 +0.21 31 1 5,458 0
29SEP26 640.00 C 0.00 0.00 0.00 1.08 +0.20 31 0 7,327 0
29SEP26 650.00 C 2.00 2.00 1.85 0.92 +0.19 32 15 50,513 0
29SEP26 660.00 C 1.78 1.78 1.78 0.78 +0.17 32 11 7,093 0
29SEP26 670.00 C 0.00 0.00 0.00 0.64 +0.15 32 0 3,151 0
29SEP26 680.00 C 0.00 0.00 0.00 0.55 +0.14 32 0 10,710 0
29SEP26 690.00 C 0.00 0.00 0.00 0.47 +0.13 32 0 419 0
29SEP26 700.00 C 1.30 1.30 1.30 0.42 +0.13 33 41 2,751 0
29SEP26 710.00 C 1.10 1.17 1.10 0.35 +0.11 33 9 1,278 0
29SEP26 720.00 C 1.10 1.12 1.06 0.30 +0.10 33 28 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.26 +0.09 33 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.23 +0.09 34 0 714 0
29SEP26 750.00 C 0.00 0.00 0.00 0.19 +0.07 34 0 1,904 0
29SEP26 760.00 C 0.00 0.00 0.00 0.17 +0.07 34 0 1,354 0
29SEP26 770.00 C 0.00 0.00 0.00 0.15 +0.07 34 0 1,518 0
29SEP26 780.00 C 0.75 0.76 0.75 0.13 +0.06 34 90 1,992 -90
29SEP26 790.00 C 0.70 0.72 0.70 0.11 +0.05 34 60 578 0
29SEP26 800.00 C 0.00 0.00 0.00 0.10 +0.05 35 0 846 0
29SEP26 810.00 C 0.00 0.00 0.00 0.09 +0.05 35 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.08 +0.05 35 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.07 +0.05 35 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 99 0
29SEP26 880.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 900.00 C 0.66 0.66 0.66 0.01 0.00 34 30 60 -30
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 0.39 0.39 0.38 0.01 0.00 37 92 92 +92
29SEP26 970.00 C 0.37 0.37 0.37 0.01 0.00 37 31 129 +20
29SEP26 980.00 C 0.36 0.36 0.36 0.01 0.00 38 46 126 +46
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 0.00 218.18 +2.00 54 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 213.34 +2.00 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 208.50 +1.99 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 203.68 +1.98 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 198.85 +1.96 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 194.05 +2.31 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 189.27 +2.32 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 184.48 +2.25 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 179.70 +2.28 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 174.93 +2.45 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 170.17 +2.45 43 0 28 0
30DEC26 285.00 C 0.00 0.00 0.00 165.41 +2.25 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 160.69 +2.22 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 155.97 +2.22 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 151.27 +2.41 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 141.94 +2.22 38 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 132.74 +2.34 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 123.54 +2.12 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 114.56 +2.03 34 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 105.85 +1.94 33 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 97.44 +1.85 32 0 171 0
30DEC26 370.00 C 91.50 91.50 91.50 89.36 +4.30 31 22 563 0
30DEC26 380.00 C 0.00 0.00 0.00 81.63 +3.97 30 0 474 0
30DEC26 390.00 C 0.00 0.00 0.00 72.12 +1.49 28 0 315 0
30DEC26 400.00 C 0.00 0.00 0.00 65.37 +1.39 28 0 1,366 0
30DEC26 410.00 C 0.00 0.00 0.00 59.02 +1.28 28 0 193 0
30DEC26 420.00 C 0.00 0.00 0.00 53.07 -0.19 28 0 344 0
30DEC26 430.00 C 0.00 0.00 0.00 48.96 +1.10 29 0 4,132 0
30DEC26 440.00 C 42.68 44.86 42.68 43.66 +0.98 29 3 289 0
30DEC26 450.00 C 37.79 39.95 37.79 38.81 +0.90 28 94 6,192 +1
30DEC26 460.00 C 34.66 35.20 34.40 34.58 +0.77 28 641 2,560 +609
30DEC26 470.00 C 31.66 31.78 30.46 30.74 +0.66 28 237 447 +113
30DEC26 480.00 C 27.50 28.00 27.50 27.27 +0.55 28 17 4,725 +8
30DEC26 490.00 C 24.88 25.23 24.00 24.15 +0.45 28 95 1,276 +7
30DEC26 500.00 C 22.46 22.50 21.00 21.34 +0.36 28 51 2,992 +19
30DEC26 510.00 C 20.32 20.32 19.28 18.84 +0.28 29 31 2,373 -16
30DEC26 520.00 C 17.73 17.73 17.57 16.60 +0.21 29 2 6,598 -1
30DEC26 530.00 C 15.83 15.84 15.50 14.61 +0.15 29 62 2,954 -13
30DEC26 540.00 C 14.42 14.42 14.00 12.85 +0.10 29 2 7,948 0
30DEC26 550.00 C 13.20 13.25 11.79 11.28 +0.04 29 627 13,116 -308
30DEC26 560.00 C 12.00 12.00 11.00 9.90 0.00 29 49 2,433 -43
30DEC26 570.00 C 9.98 9.98 9.98 8.68 -0.03 29 48 5,120 0
30DEC26 580.00 C 8.80 8.80 8.80 7.61 -0.06 29 2 5,561 0
30DEC26 590.00 C 8.80 8.80 7.35 6.67 -0.08 29 19 3,567 -16
30DEC26 600.00 C 7.04 7.90 7.04 5.84 -0.10 29 104 17,869 +6
30DEC26 610.00 C 6.71 6.95 6.71 4.97 -0.25 29 90 3,507 0
30DEC26 620.00 C 6.20 6.41 6.20 4.48 -0.12 29 119 7,602 -44
30DEC26 630.00 C 0.00 0.00 0.00 3.81 -0.24 29 0 1,867 0
30DEC26 640.00 C 0.00 0.00 0.00 3.33 -0.23 29 0 3,351 0
30DEC26 650.00 C 5.20 5.20 4.80 3.01 -0.13 30 71 2,798 -21
30DEC26 660.00 C 4.51 4.90 4.51 2.63 -0.14 30 15 2,304 0
30DEC26 670.00 C 4.24 4.24 4.24 2.24 -0.20 30 5 938 +5
30DEC26 680.00 C 4.05 4.05 3.93 1.97 -0.18 30 66 1,440 -35
30DEC26 690.00 C 3.68 3.68 3.68 1.72 -0.18 30 5 583 0
30DEC26 700.00 C 3.51 3.80 3.40 1.51 -0.17 30 81 15,519 +16
30DEC26 710.00 C 3.20 3.20 3.20 1.33 -0.11 30 120 470 +120
30DEC26 720.00 C 2.99 2.99 2.99 1.17 -0.11 30 60 1,663 -30
30DEC26 730.00 C 0.00 0.00 0.00 1.06 -0.07 30 0 452 0
30DEC26 740.00 C 0.00 0.00 0.00 0.93 -0.07 30 0 2,302 0
30DEC26 750.00 C 2.82 2.82 2.82 0.82 -0.07 30 1 13,523 0
30DEC26 760.00 C 0.00 0.00 0.00 0.72 -0.07 31 0 2,636 0
30DEC26 770.00 C 0.00 0.00 0.00 0.64 -0.09 31 0 2,239 0
30DEC26 780.00 C 2.78 2.78 2.78 0.56 -0.07 31 1 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.50 -0.06 31 0 245 0
30DEC26 800.00 C 2.50 2.50 1.99 0.44 -0.06 31 36 993 +30
30DEC26 810.00 C 0.00 0.00 0.00 0.39 -0.06 31 0 1,142 0
30DEC26 820.00 C 0.00 0.00 0.00 0.33 -0.07 31 0 782 0
30DEC26 830.00 C 0.00 0.00 0.00 0.30 -0.06 31 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.26 -0.06 31 0 401 0
30DEC26 850.00 C 1.70 1.70 1.70 0.23 -0.06 31 3 468 -3
30DEC26 860.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 190 0
30DEC26 890.00 C 1.50 1.50 1.50 0.15 -0.04 32 1 77 -1
30DEC26 900.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 213 0
30DEC26 930.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 43 0
30DEC26 1,000.00 C 1.21 1.21 1.00 0.03 -0.02 32 35 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 221.02 +2.39 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 216.28 +2.58 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 213.81 +4.70 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 206.81 +2.35 46 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 204.07 +4.32 50 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 197.39 +2.35 45 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 192.69 +2.39 44 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 188.00 +2.39 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 183.35 +1.84 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 178.67 +2.38 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 174.04 +2.38 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 169.44 +2.39 40 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 164.84 +2.37 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 160.27 +2.30 38 0 0 0
30MAR27 300.00 C 158.00 158.00 158.00 156.97 +3.42 40 1 5 +1
30MAR27 310.00 C 0.00 0.00 0.00 146.78 +2.28 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 137.99 +2.45 35 0 0 0
30MAR27 330.00 C 130.72 130.72 130.72 129.40 +2.42 35 3 3 +3
30MAR27 340.00 C 0.00 0.00 0.00 121.01 +2.34 34 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 112.88 +2.32 33 0 147 0
30MAR27 360.00 C 105.61 105.61 105.00 105.00 +2.27 32 22 341 +7
30MAR27 370.00 C 97.00 97.00 97.00 97.28 +2.13 32 1 177 +1
30MAR27 380.00 C 0.00 0.00 0.00 89.94 +2.05 31 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 81.49 +2.76 30 0 169 0
30MAR27 400.00 C 0.00 0.00 0.00 74.89 +0.36 29 0 1,335 0
30MAR27 410.00 C 0.00 0.00 0.00 68.58 +2.27 29 0 44 0
30MAR27 420.00 C 65.00 65.30 62.22 64.46 +2.06 30 717 18,804 +717
30MAR27 430.00 C 60.00 60.00 58.74 58.37 +1.51 29 27 933 -17
30MAR27 440.00 C 52.10 53.50 52.10 53.05 +1.39 29 42 970 +12
30MAR27 450.00 C 47.20 49.40 47.20 47.84 +1.05 29 414 882 +274
30MAR27 460.00 C 45.00 45.55 43.21 43.48 +1.02 29 204 702 +189
30MAR27 470.00 C 39.26 41.00 39.26 39.44 +0.98 28 216 2,508 +176
30MAR27 480.00 C 35.65 37.50 35.65 35.72 +0.94 28 242 3,012 +186
30MAR27 490.00 C 32.17 33.49 32.17 32.30 +0.92 28 109 388 +67
30MAR27 500.00 C 31.30 31.30 29.48 29.16 +0.89 28 161 2,770 +77
30MAR27 510.00 C 27.80 27.80 27.30 26.29 +0.87 28 2 662 +2
30MAR27 520.00 C 25.00 25.00 25.00 23.67 +0.84 28 2 1,660 +2
30MAR27 530.00 C 23.30 23.30 23.30 21.28 +0.82 28 2 2,541 +2
30MAR27 540.00 C 0.00 0.00 0.00 19.11 +0.79 28 0 3,196 0
30MAR27 550.00 C 20.00 20.00 19.22 17.14 +0.77 28 5 1,259 +1
30MAR27 560.00 C 17.50 17.57 17.50 15.35 +0.74 28 3 2,753 +2
30MAR27 570.00 C 16.00 16.24 16.00 13.74 +0.72 28 51 1,539 +1
30MAR27 580.00 C 14.48 14.75 14.42 12.29 +0.70 28 67 1,402 +1
30MAR27 590.00 C 14.05 14.05 13.33 10.98 +0.67 28 259 1,348 +39
30MAR27 600.00 C 12.96 12.96 11.84 9.80 +0.65 28 373 4,920 +25
30MAR27 610.00 C 11.26 11.27 11.24 8.74 +0.62 28 195 1,803 0
30MAR27 620.00 C 9.03 10.00 9.03 7.79 +0.60 28 4 2,554 +4
30MAR27 630.00 C 9.80 9.80 9.60 6.94 +0.58 28 4 1,423 0
30MAR27 640.00 C 9.25 9.25 9.17 5.99 +0.36 28 4 998 -3
30MAR27 650.00 C 8.40 8.40 8.40 5.33 +0.36 28 3 700 -1
30MAR27 660.00 C 0.00 0.00 0.00 4.74 +0.35 28 0 189 0
30MAR27 670.00 C 0.00 0.00 0.00 4.34 +0.47 28 0 2,517 0
30MAR27 680.00 C 6.87 6.87 6.85 3.74 +0.33 28 2 822 +1
30MAR27 690.00 C 0.00 0.00 0.00 3.42 +0.42 28 0 314 0
30MAR27 700.00 C 6.00 6.50 6.00 3.04 +0.40 28 5 5,758 +5
30MAR27 710.00 C 0.00 0.00 0.00 2.62 +0.37 28 0 1,721 0
30MAR27 720.00 C 0.00 0.00 0.00 2.32 +0.34 28 0 105 0
30MAR27 730.00 C 0.00 0.00 0.00 2.06 +0.32 28 0 108 0
30MAR27 740.00 C 0.00 0.00 0.00 1.83 +0.31 28 0 2,478 0
30MAR27 750.00 C 0.00 0.00 0.00 1.62 +0.24 28 0 142 0
30MAR27 760.00 C 0.00 0.00 0.00 1.43 +0.22 28 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 1.27 +0.21 28 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 1.16 +0.24 28 0 195 0
30MAR27 790.00 C 0.00 0.00 0.00 1.00 +0.19 28 0 42 0
30MAR27 800.00 C 3.70 3.70 3.70 0.88 +0.17 28 4 285 0
30MAR27 810.00 C 0.00 0.00 0.00 0.78 +0.16 28 0 32 0
30MAR27 820.00 C 3.50 3.50 3.50 0.69 +0.15 28 10 142 +10
30MAR27 830.00 C 0.00 0.00 0.00 0.62 +0.15 28 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 0.55 +0.15 28 0 45 0
30MAR27 850.00 C 2.88 3.20 2.85 0.48 +0.12 28 119 754 -11
TOTAL CALL 92,620 1,651,294 +23,912
22MAY26 320.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 390.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
22MAY26 400.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 95 0
22MAY26 410.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 48 0
22MAY26 420.00 P 0.01 0.01 0.01 0.00 -0.30 0 1 340 0
22MAY26 430.00 P 0.20 0.20 0.01 0.00 -1.02 0 556 2,001 +50
22MAY26 440.00 P 1.80 2.31 0.03 0.00 -3.62 0 3,065 115 -2,359
22MAY26 450.00 P 7.24 10.81 6.00 8.60 -2.52 0 885 0 -3,740
22MAY26 460.00 P 17.50 20.00 15.50 18.60 -2.44 0 917 0 -1,238
22MAY26 470.00 P 26.00 29.70 26.00 28.60 -2.40 0 52 0 -613
22MAY26 480.00 P 38.00 38.41 36.00 38.60 -2.40 0 64 0 -196
22MAY26 490.00 P 0.00 0.00 0.00 48.60 -2.40 0 0 0 -10
22MAY26 500.00 P 59.10 59.10 59.10 58.60 -2.40 0 3 0 -3
22MAY26 510.00 P 0.00 0.00 0.00 68.60 -2.40 0 0 0 0
22MAY26 520.00 P 78.20 78.20 78.20 78.60 -2.40 0 1 0 -1
22MAY26 530.00 P 0.00 0.00 0.00 88.60 -2.40 0 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 98.60 -2.40 0 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 108.60 -2.40 0 0 0 0
22MAY26 560.00 P 0.00 0.00 0.00 118.60 -2.40 0 0 0 0
22MAY26 570.00 P 0.00 0.00 0.00 128.60 -2.40 0 0 0 0
22MAY26 580.00 P 0.00 0.00 0.00 138.60 -2.40 0 0 0 0
22MAY26 590.00 P 0.00 0.00 0.00 148.60 -2.40 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 997 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,984 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 1,606 0
28MAY26 400.00 P 0.20 0.20 0.20 0.02 -0.16 29 5 4,132 0
28MAY26 410.00 P 0.28 0.28 0.22 0.08 -0.47 26 202 2,810 +143
28MAY26 420.00 P 0.53 0.85 0.41 0.37 -0.99 25 534 6,882 +56
28MAY26 430.00 P 2.20 2.20 1.30 1.41 -1.87 23 1,538 7,696 -280
28MAY26 440.00 P 4.82 6.21 3.77 4.30 -2.65 22 4,588 9,169 -982
28MAY26 450.00 P 7.70 13.00 7.70 10.41 -3.06 22 3,550 15,855 -4
28MAY26 460.00 P 19.57 21.07 16.75 19.65 -1.95 29 1,548 32,077 -409
28MAY26 470.00 P 29.07 31.00 26.50 28.60 -2.90 0 350 12,076 -96
28MAY26 480.00 P 38.46 41.10 36.30 38.61 -2.56 29 269 12,202 -196
28MAY26 490.00 P 47.68 50.00 45.40 48.60 -3.40 0 463 12,850 -159
28MAY26 500.00 P 68.25 68.25 56.00 60.36 -0.64 73 131 9,517 -231
28MAY26 510.00 P 67.50 68.60 67.00 68.60 -2.40 0 61 10,892 -151
28MAY26 520.00 P 76.89 79.99 76.89 78.60 -2.40 0 88 6,050 -28
28MAY26 530.00 P 87.40 88.00 87.00 89.80 -1.20 90 24 2,203 -2,325
28MAY26 540.00 P 98.00 98.55 98.00 98.60 -2.40 0 41 1,819 -1,611
28MAY26 550.00 P 106.00 110.96 106.00 108.60 -2.40 0 601 3,418 -30
28MAY26 560.00 P 121.00 121.00 117.00 118.60 -2.40 0 58 4,124 -42
28MAY26 570.00 P 127.50 127.50 127.50 128.60 -2.40 0 5 152 0
28MAY26 580.00 P 0.00 0.00 0.00 138.60 -2.40 0 0 101 0
28MAY26 590.00 P 147.00 147.00 147.00 148.60 -2.40 0 26 115 +25
28MAY26 600.00 P 0.00 0.00 0.00 158.60 -2.40 0 0 36 0
28MAY26 610.00 P 0.00 0.00 0.00 168.60 -2.40 0 0 140 0
28MAY26 620.00 P 0.00 0.00 0.00 178.60 -2.40 0 0 74 0
28MAY26 630.00 P 0.00 0.00 0.00 188.60 -2.40 0 0 0 0
28MAY26 640.00 P 198.60 198.60 198.60 198.60 -2.40 0 5 0 0
28MAY26 650.00 P 0.00 0.00 0.00 208.60 -2.40 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 218.60 -2.40 0 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 228.60 -2.40 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 238.60 -2.40 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 248.60 -2.40 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 258.60 -2.40 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 268.60 -2.40 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 278.60 -2.40 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 288.60 -2.40 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 298.60 -2.40 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 308.60 -2.40 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 318.60 -2.40 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 328.60 -2.40 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 338.60 -2.40 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 348.60 -2.40 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 358.60 -2.40 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 368.60 -2.40 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 378.60 -2.40 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 388.60 -2.40 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 398.60 -2.40 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 408.60 -2.40 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 418.60 -2.40 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 428.60 -2.40 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 438.60 -2.40 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 448.60 -2.40 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 458.60 -2.40 0 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.11 37 0 0 0
29MAY26 390.00 P 0.00 0.00 0.00 0.03 -0.22 34 0 30 0
29MAY26 400.00 P 0.31 0.31 0.31 0.09 -0.42 32 3 173 +3
29MAY26 410.00 P 0.00 0.00 0.00 0.26 -0.80 30 0 42 0
29MAY26 420.00 P 0.78 1.17 0.69 0.77 -1.36 27 488 1,145 +305
29MAY26 430.00 P 2.60 2.89 1.84 2.08 -2.04 25 628 1,272 +218
29MAY26 440.00 P 6.00 6.45 4.50 5.10 -2.57 24 525 1,327 -47
29MAY26 450.00 P 10.00 13.00 10.00 11.12 -2.67 24 125 729 +21
29MAY26 460.00 P 19.60 19.60 17.87 19.65 -2.04 27 76 261 +64
29MAY26 470.00 P 28.00 30.00 28.00 28.95 -2.55 29 56 420 +40
29MAY26 480.00 P 38.50 38.50 38.00 38.68 -2.49 30 26 209 +26
29MAY26 490.00 P 49.00 49.00 48.37 48.61 -3.39 33 38 97 +36
29MAY26 500.00 P 0.00 0.00 0.00 60.36 -0.64 68 0 21 0
29MAY26 510.00 P 0.00 0.00 0.00 68.60 -2.40 0 0 20 0
29MAY26 520.00 P 0.00 0.00 0.00 78.60 -2.40 0 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 89.80 -1.20 83 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 98.60 -2.40 0 0 0 0
29MAY26 550.00 P 0.00 0.00 0.00 108.60 -2.40 0 0 0 0
29MAY26 560.00 P 0.00 0.00 0.00 118.60 -2.40 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 128.60 -2.40 0 0 0 0
29MAY26 580.00 P 0.00 0.00 0.00 138.60 -2.40 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 159 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 -0.05 28 0 507 0
29JUN26 350.00 P 0.27 0.27 0.27 0.04 -0.11 27 31 469 +31
29JUN26 360.00 P 0.43 0.43 0.37 0.10 -0.20 26 25 2,718 +15
29JUN26 370.00 P 0.60 0.60 0.60 0.24 -0.34 26 33 1,440 +10
29JUN26 380.00 P 1.07 1.07 0.83 0.54 -0.53 26 413 4,756 +226
29JUN26 390.00 P 1.40 1.69 1.40 1.10 -0.65 26 72 1,976 -57
29JUN26 400.00 P 2.10 2.53 2.05 2.07 -0.81 26 829 14,172 +457
29JUN26 410.00 P 3.50 4.02 3.26 3.60 -1.03 26 399 5,789 -31
29JUN26 420.00 P 6.00 6.42 5.22 5.64 -1.43 25 1,033 6,986 +98
29JUN26 430.00 P 8.96 9.80 8.00 8.82 -1.50 25 1,543 11,645 +160
29JUN26 440.00 P 12.38 13.78 11.96 12.95 -1.80 24 1,338 10,393 +58
29JUN26 450.00 P 17.88 20.10 17.30 18.39 -2.19 24 721 19,509 +148
29JUN26 460.00 P 25.00 26.60 22.41 25.20 -2.15 25 611 13,992 -132
29JUN26 470.00 P 30.00 33.84 30.00 32.02 -3.14 24 319 8,460 +127
29JUN26 480.00 P 40.00 42.60 40.00 40.50 -3.10 24 122 9,515 +8
29JUN26 490.00 P 48.78 51.86 48.78 49.85 -2.15 25 546 12,612 -243
29JUN26 500.00 P 58.10 60.61 57.83 60.36 -0.74 31 790 18,110 -48
29JUN26 510.00 P 68.58 69.50 67.42 68.60 -2.80 0 137 15,964 +74
29JUN26 520.00 P 77.87 79.10 77.00 78.65 -2.35 27 128 13,517 +58
29JUN26 530.00 P 0.00 0.00 0.00 89.80 -1.25 38 1 5,274 0
29JUN26 540.00 P 97.00 97.60 97.00 98.60 -2.40 0 5 8,041 -4
29JUN26 550.00 P 106.00 108.46 106.00 108.60 -2.40 0 176 8,981 -40
29JUN26 560.00 P 118.04 120.00 116.00 119.08 -1.92 42 595 11,365 -3,042
29JUN26 570.00 P 125.00 128.50 125.00 132.46 +1.46 62 64 3,240 -1,763
29JUN26 580.00 P 136.60 140.66 136.60 140.00 -1.00 54 16 7,001 -2,306
29JUN26 590.00 P 147.00 150.30 147.00 148.60 -2.40 0 49 2,331 -30
29JUN26 600.00 P 156.78 157.50 156.78 158.60 -2.40 0 26 2,228 +23
29JUN26 610.00 P 166.75 167.71 166.75 168.60 -2.40 0 27 913 0
29JUN26 620.00 P 180.99 180.99 178.50 178.60 -2.40 0 48 2,059 0
29JUN26 630.00 P 186.84 186.84 186.84 188.60 -2.40 0 45 1,031 -187
29JUN26 640.00 P 0.00 0.00 0.00 198.60 -2.40 0 0 231 -262
29JUN26 650.00 P 207.50 207.50 207.50 208.60 -2.40 0 2 253 0
29JUN26 660.00 P 0.00 0.00 0.00 218.60 -2.40 0 0 4 0
29JUN26 670.00 P 0.00 0.00 0.00 228.60 -2.40 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 238.60 -2.40 0 0 0 0
29JUN26 690.00 P 246.70 247.04 246.70 248.60 -2.40 0 100 40 0
29JUN26 700.00 P 256.87 256.87 256.87 258.60 -2.40 0 30 35 0
29JUN26 710.00 P 262.00 262.00 262.00 268.60 -2.40 0 5 0 0
29JUN26 720.00 P 0.00 0.00 0.00 278.60 -2.40 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 288.60 -2.40 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 298.60 -2.40 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 308.60 -2.40 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 318.60 -2.40 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 328.60 -2.40 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 338.60 -2.40 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 348.60 -2.40 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 358.60 -2.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 368.60 -2.40 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 378.60 -2.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 388.60 -2.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 398.60 -2.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 408.60 -2.40 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 418.60 -2.40 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 428.60 -2.40 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 438.60 -2.40 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 448.60 -2.40 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 458.60 -2.40 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 468.60 -2.40 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 478.60 -2.40 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 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 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 33 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.05 0.00 30 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30JUL26 330.00 P 0.55 0.55 0.55 0.20 +0.01 30 4 317 +4
30JUL26 340.00 P 0.00 0.00 0.00 0.36 0.00 29 0 231 0
30JUL26 350.00 P 0.94 0.94 0.94 0.62 -0.03 29 11 559 +11
30JUL26 360.00 P 1.30 1.32 1.30 1.03 -0.08 29 30 1,894 +27
30JUL26 370.00 P 0.00 0.00 0.00 1.66 -0.16 28 0 1,578 0
30JUL26 380.00 P 2.62 2.64 2.47 2.57 -0.28 28 414 8,210 -53
30JUL26 390.00 P 3.51 4.00 3.51 3.66 -0.49 27 283 2,044 +177
30JUL26 400.00 P 5.22 5.30 4.85 5.38 -0.51 27 433 5,007 +137
30JUL26 410.00 P 6.89 7.36 6.89 7.50 -0.80 26 151 2,184 +18
30JUL26 420.00 P 9.57 10.18 9.42 10.27 -1.08 26 136 13,707 +43
30JUL26 430.00 P 13.49 14.80 13.28 13.81 -1.35 26 78 13,938 +18
30JUL26 440.00 P 17.37 19.18 17.37 18.15 -1.65 25 2,233 6,442 +550
30JUL26 450.00 P 22.58 24.42 22.58 23.55 -1.75 25 316 6,954 -37
30JUL26 460.00 P 29.18 31.14 29.06 29.97 -1.59 26 424 8,928 +71
30JUL26 470.00 P 36.74 38.22 35.67 37.02 -1.55 26 567 7,254 +6
30JUL26 480.00 P 44.30 44.30 44.30 45.02 -1.08 27 31 5,156 +30
30JUL26 490.00 P 52.50 52.50 52.50 53.14 -2.60 27 41 3,298 0
30JUL26 500.00 P 60.00 60.80 59.00 60.36 -3.97 24 15 1,523 0
30JUL26 510.00 P 0.00 0.00 0.00 70.59 -2.69 28 0 553 0
30JUL26 520.00 P 0.00 0.00 0.00 79.83 -2.68 28 5 600 -5
30JUL26 530.00 P 87.46 88.37 87.46 89.80 -1.67 30 196 956 +180
30JUL26 540.00 P 101.52 101.52 101.52 98.91 -2.61 28 1 1,056 +1
30JUL26 550.00 P 109.00 109.00 108.50 108.71 -2.54 29 7 1,034 +7
30JUL26 560.00 P 0.00 0.00 0.00 119.08 -2.00 33 0 403 0
30JUL26 570.00 P 0.00 0.00 0.00 132.46 +1.45 47 0 430 0
30JUL26 580.00 P 138.00 138.00 138.00 140.00 -1.00 42 3 1,051 0
30JUL26 590.00 P 148.00 148.00 148.00 148.60 -2.40 0 2 312 +2
30JUL26 600.00 P 0.00 0.00 0.00 158.60 -2.40 0 0 3,066 0
30JUL26 610.00 P 0.00 0.00 0.00 168.60 -2.40 0 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 178.60 -2.40 0 0 120 0
30JUL26 630.00 P 0.00 0.00 0.00 188.60 -2.40 0 0 30 0
30JUL26 640.00 P 0.00 0.00 0.00 198.60 -2.40 0 0 1 0
30JUL26 650.00 P 0.00 0.00 0.00 208.60 -2.40 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 218.60 -2.40 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 228.60 -2.40 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 238.60 -2.40 0 0 0 0
30JUL26 690.00 P 246.72 248.40 246.72 248.60 -2.40 0 162 60 0
30JUL26 700.00 P 0.00 0.00 0.00 258.60 -2.40 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 268.60 -2.40 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 278.60 -2.40 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 288.60 -2.40 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 298.60 -2.40 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 308.60 -2.40 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 318.60 -2.40 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 328.60 -2.40 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 338.60 -2.40 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 348.60 -2.40 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 358.60 -2.40 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 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.08 +0.07 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.11 +0.10 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.13 +0.11 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.17 +0.14 36 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.21 +0.16 36 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.26 +0.19 36 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.32 +0.22 35 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.40 +0.27 35 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.60 +0.36 35 0 32 0
28AUG26 320.00 P 0.00 0.00 0.00 0.88 +0.46 34 0 32 0
28AUG26 330.00 P 1.12 1.20 1.12 1.21 +0.51 33 15 158 +15
28AUG26 340.00 P 0.00 0.00 0.00 1.70 +0.57 33 0 72 0
28AUG26 350.00 P 0.00 0.00 0.00 2.33 +0.58 32 0 86 0
28AUG26 360.00 P 0.00 0.00 0.00 3.15 +0.53 31 0 602 0
28AUG26 370.00 P 3.60 3.60 3.60 4.26 +0.48 31 30 408 0
28AUG26 380.00 P 4.79 4.79 4.56 5.62 +0.62 30 95 733 -25
28AUG26 390.00 P 0.00 0.00 0.00 7.25 +0.43 30 0 1,408 0
28AUG26 400.00 P 7.93 8.52 7.80 9.32 +0.18 29 239 3,754 +9
28AUG26 410.00 P 10.76 10.76 10.76 11.86 -0.16 28 45 2,322 +45
28AUG26 420.00 P 14.00 14.01 13.40 14.82 -0.62 28 84 2,883 +3
28AUG26 430.00 P 17.00 17.75 17.00 18.27 -1.14 27 107 4,495 -75
28AUG26 440.00 P 23.12 23.28 21.49 22.59 -1.56 27 375 6,844 -133
28AUG26 450.00 P 26.82 28.64 26.82 27.73 -2.00 26 242 4,437 +125
28AUG26 460.00 P 33.33 35.07 32.76 33.87 -2.02 26 650 8,775 0
28AUG26 470.00 P 40.45 40.45 39.19 40.43 -2.02 26 212 2,086 -76
28AUG26 480.00 P 44.64 48.12 44.64 48.59 -2.05 28 36 2,825 +30
28AUG26 490.00 P 53.50 53.50 53.50 56.33 -1.49 28 10 1,487 +5
28AUG26 500.00 P 0.00 0.00 0.00 64.40 -0.23 28 13 394 +13
28AUG26 510.00 P 0.00 0.00 0.00 72.86 -2.24 28 0 182 0
28AUG26 520.00 P 0.00 0.00 0.00 81.67 -2.29 28 0 334 0
28AUG26 530.00 P 0.00 0.00 0.00 89.80 -3.20 26 0 713 0
28AUG26 540.00 P 0.00 0.00 0.00 99.17 -2.82 26 0 899 0
28AUG26 550.00 P 0.00 0.00 0.00 109.42 -2.48 29 0 829 0
28AUG26 560.00 P 119.00 119.00 119.00 119.08 -2.32 29 50 648 +50
28AUG26 570.00 P 0.00 0.00 0.00 132.46 +1.29 41 0 879 0
28AUG26 580.00 P 0.00 0.00 0.00 140.00 -1.04 36 0 1,210 0
28AUG26 590.00 P 0.00 0.00 0.00 148.60 -2.40 0 0 3,414 0
28AUG26 600.00 P 0.00 0.00 0.00 158.60 -2.40 0 0 162 0
28AUG26 610.00 P 0.00 0.00 0.00 168.60 -2.40 0 0 256 0
28AUG26 620.00 P 0.00 0.00 0.00 178.60 -2.40 0 0 9 0
28AUG26 630.00 P 0.00 0.00 0.00 188.60 -2.40 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 198.60 -2.40 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 208.60 -2.40 0 0 8 0
28AUG26 660.00 P 0.00 0.00 0.00 218.60 -2.40 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 228.60 -2.40 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 238.60 -2.40 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 248.60 -2.40 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 258.60 -2.40 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 268.60 -2.40 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 278.60 -2.40 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 288.60 -2.40 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 298.60 -2.40 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 308.60 -2.40 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 33 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 0.00 34 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 0.00 34 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.29 -0.06 32 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.38 -0.04 32 0 136 0
29SEP26 300.00 P 0.00 0.00 0.00 0.48 -0.05 32 0 146 0
29SEP26 310.00 P 1.10 1.20 1.10 0.74 -0.08 31 22 92 +22
29SEP26 320.00 P 1.50 1.50 1.50 1.11 -0.11 31 4 181 +4
29SEP26 330.00 P 0.00 0.00 0.00 1.54 -0.22 30 0 66 0
29SEP26 340.00 P 0.00 0.00 0.00 2.24 -0.21 30 0 241 0
29SEP26 350.00 P 2.94 2.94 2.93 3.11 -0.20 30 88 448 +88
29SEP26 360.00 P 3.80 3.80 3.80 4.02 -0.34 29 45 1,365 +30
29SEP26 370.00 P 4.80 5.08 4.80 5.30 -0.46 29 213 332 +103
29SEP26 380.00 P 6.36 6.56 6.36 7.00 -0.47 29 59 3,274 +55
29SEP26 390.00 P 8.11 8.34 7.93 9.04 -0.62 28 112 2,705 +47
29SEP26 400.00 P 10.32 10.77 10.26 11.41 -0.79 28 292 4,782 -193
29SEP26 410.00 P 13.00 13.68 13.00 14.26 -0.83 28 47 3,919 +20
29SEP26 420.00 P 17.17 17.17 16.86 17.65 -0.98 27 59 6,610 -2
29SEP26 430.00 P 22.49 22.49 20.30 21.44 -1.18 27 223 7,512 -139
29SEP26 440.00 P 24.33 26.62 24.33 25.82 -1.25 27 678 13,756 +514
29SEP26 450.00 P 30.58 31.43 29.80 30.95 -1.85 26 240 16,251 +30
29SEP26 460.00 P 35.88 38.41 35.88 37.14 -1.87 27 157 5,959 -34
29SEP26 470.00 P 42.28 43.38 42.00 43.66 -1.64 27 211 8,284 -105
29SEP26 480.00 P 49.84 49.84 49.52 50.73 -2.27 27 82 8,855 -5
29SEP26 490.00 P 57.45 60.00 57.45 58.90 -1.10 28 25 4,479 -13
29SEP26 500.00 P 67.00 67.00 60.38 66.00 -4.94 27 25 14,381 +16
29SEP26 510.00 P 77.00 77.00 74.15 75.05 -2.09 28 4 6,447 -2
29SEP26 520.00 P 81.70 81.70 71.70 83.60 -2.04 28 32 8,277 +32
29SEP26 530.00 P 0.00 0.00 0.00 91.41 -2.79 27 0 3,536 0
29SEP26 540.00 P 100.00 100.23 99.00 100.59 -2.37 27 6,515 11,243 +5,250
29SEP26 550.00 P 110.00 110.60 110.00 109.46 -6.65 26 9 8,433 0
29SEP26 560.00 P 117.00 120.55 117.00 119.08 -6.70 27 315 7,037 +80
29SEP26 570.00 P 128.73 128.73 128.73 132.46 +0.78 36 30 2,692 +30
29SEP26 580.00 P 0.00 0.00 0.00 140.00 -1.35 33 0 4,799 0
29SEP26 590.00 P 148.78 149.50 148.60 148.85 -2.29 30 82 1,489 +8
29SEP26 600.00 P 160.00 160.00 160.00 160.80 -0.23 38 4 13,940 -3,593
29SEP26 610.00 P 0.00 0.00 0.00 168.61 -2.39 30 0 2,334 0
29SEP26 620.00 P 178.00 178.00 178.00 178.60 -2.40 0 4 2,257 -4
29SEP26 630.00 P 0.00 0.00 0.00 188.60 -2.40 0 0 2,056 0
29SEP26 640.00 P 0.00 0.00 0.00 198.60 -2.40 0 0 982 0
29SEP26 650.00 P 0.00 0.00 0.00 208.60 -2.40 0 0 13,371 0
29SEP26 660.00 P 0.00 0.00 0.00 218.60 -2.40 0 0 3,921 0
29SEP26 670.00 P 0.00 0.00 0.00 228.60 -2.40 0 0 1,253 0
29SEP26 680.00 P 238.00 238.00 238.00 238.60 -2.40 0 3 50 0
29SEP26 690.00 P 0.00 0.00 0.00 248.60 -2.40 0 0 32 0
29SEP26 700.00 P 258.00 258.00 258.00 258.60 -2.40 0 1 40 0
29SEP26 710.00 P 0.00 0.00 0.00 268.60 -2.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 278.60 -2.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 288.60 -2.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 298.60 -2.40 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 308.60 -2.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 318.60 -2.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 328.60 -2.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 338.60 -2.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 348.60 -2.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 358.60 -2.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 368.60 -2.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 378.60 -2.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 388.60 -2.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 398.60 -2.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 408.60 -2.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 418.60 -2.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 428.60 -2.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 438.60 -2.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 448.60 -2.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 458.60 -2.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 468.60 -2.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 478.60 -2.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 488.60 -2.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 498.62 -2.53 64 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 508.62 -2.38 64 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 518.60 -2.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 528.60 -2.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 538.60 -2.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 548.60 -2.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 558.60 -2.40 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 70 0
30DEC26 235.00 P 0.00 0.00 0.00 0.06 0.00 29 0 27 0
30DEC26 240.00 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 31 0
30DEC26 255.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.35 -0.06 29 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.46 -0.06 29 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.56 -0.10 29 0 1 0
30DEC26 285.00 P 0.00 0.00 0.00 0.71 -0.10 29 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.84 -0.10 29 0 32 0
30DEC26 295.00 P 0.00 0.00 0.00 1.02 -0.15 29 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 1.25 -0.15 29 0 96 0
30DEC26 310.00 P 0.00 0.00 0.00 1.78 -0.22 28 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 2.47 -0.26 28 0 550 0
30DEC26 330.00 P 3.86 4.20 3.86 3.52 -0.32 29 103 402 +103
30DEC26 340.00 P 0.00 0.00 0.00 4.67 -0.45 28 0 91 0
30DEC26 350.00 P 6.55 6.55 6.39 6.11 -0.46 28 51 475 +6
30DEC26 360.00 P 7.80 7.80 7.80 7.80 -0.63 28 2 953 +2
30DEC26 370.00 P 9.16 9.50 9.16 9.65 -0.41 28 8 1,123 -1
30DEC26 380.00 P 11.22 11.80 11.22 11.79 -0.67 28 122 1,469 +11
30DEC26 390.00 P 13.90 14.28 13.90 14.38 -0.90 28 91 1,040 0
30DEC26 400.00 P 16.80 17.50 16.33 17.43 -0.91 27 109 7,553 +76
30DEC26 410.00 P 20.50 20.50 20.30 20.92 -1.09 27 9 4,379 0
30DEC26 420.00 P 24.40 25.00 23.68 24.69 -1.13 27 732 6,409 +639
30DEC26 430.00 P 27.78 28.60 27.78 29.05 -1.29 27 41 16,037 0
30DEC26 440.00 P 33.87 33.87 32.80 33.60 -1.39 27 17 3,257 0
30DEC26 450.00 P 37.40 39.05 37.40 38.80 -1.49 27 344 10,641 +84
30DEC26 460.00 P 43.00 44.33 43.00 44.59 -1.59 27 67 6,175 -28
30DEC26 470.00 P 50.19 51.96 49.32 50.81 -1.81 27 263 5,804 -262
30DEC26 480.00 P 56.91 56.91 56.86 58.68 -0.79 28 101 8,315 -89
30DEC26 490.00 P 64.15 64.15 64.15 65.78 -1.97 28 50 3,735 -50
30DEC26 500.00 P 70.99 71.13 70.37 73.50 -0.45 28 166 18,580 +31
30DEC26 510.00 P 0.00 0.00 0.00 80.71 -2.15 28 0 6,548 0
30DEC26 520.00 P 87.99 87.99 86.50 88.56 -1.43 28 6 4,979 +6
30DEC26 530.00 P 95.03 95.03 95.03 95.82 -2.46 27 31 3,643 +30
30DEC26 540.00 P 103.50 103.50 103.50 104.23 -2.67 27 2 2,195 +2
30DEC26 550.00 P 111.80 111.80 111.80 110.42 -5.69 24 1 6,967 0
30DEC26 560.00 P 0.00 0.00 0.00 121.67 -4.11 27 0 4,838 0
30DEC26 570.00 P 129.65 129.65 129.65 133.44 +0.19 31 70 4,432 +30
30DEC26 580.00 P 141.88 141.88 139.99 140.00 -2.34 27 35 6,542 +30
30DEC26 590.00 P 149.01 152.00 149.01 148.88 -2.57 25 82 3,875 0
30DEC26 600.00 P 158.51 161.00 157.00 161.84 +0.46 33 343 23,752 -60
30DEC26 610.00 P 168.67 168.67 168.67 169.25 -2.44 29 30 4,751 0
30DEC26 620.00 P 179.04 179.04 179.04 178.96 -2.45 29 30 2,626 -30
30DEC26 630.00 P 0.00 0.00 0.00 188.76 -2.43 29 0 2,131 0
30DEC26 640.00 P 0.00 0.00 0.00 198.61 -2.43 29 0 1,851 0
30DEC26 650.00 P 0.00 0.00 0.00 208.60 -2.40 0 0 2,641 0
30DEC26 660.00 P 221.00 221.00 221.00 218.60 -2.40 0 30 6,351 -30
30DEC26 670.00 P 0.00 0.00 0.00 228.60 -2.40 0 0 527 0
30DEC26 680.00 P 0.00 0.00 0.00 238.60 -2.40 0 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 248.60 -2.40 0 0 30 0
30DEC26 700.00 P 255.00 257.50 255.00 258.60 -2.40 0 5 1,984 -3,367
30DEC26 710.00 P 0.00 0.00 0.00 268.60 -2.40 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 278.60 -2.40 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 288.60 -2.40 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 298.60 -2.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 308.60 -2.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 318.60 -2.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 328.60 -2.40 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 338.60 -2.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 348.60 -2.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 358.60 -2.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 368.60 -2.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 378.60 -2.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 388.60 -2.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 398.60 -2.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 408.60 -2.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 418.60 -2.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 428.60 -2.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 438.60 -2.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 448.60 -2.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 458.60 -2.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 468.60 -2.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 478.60 -2.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 488.60 -2.51 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 498.62 -2.53 53 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 508.62 -2.53 54 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 518.60 -2.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 528.60 -2.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 538.60 -2.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 548.60 -2.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 558.60 -2.40 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.66 +0.32 34 0 450 0
30MAR27 235.00 P 0.00 0.00 0.00 0.79 +0.37 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.91 +0.40 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 1.06 +0.46 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.21 +0.47 34 0 262 0
30MAR27 255.00 P 0.00 0.00 0.00 1.43 +0.54 34 0 0 0
30MAR27 260.00 P 2.05 2.05 2.05 1.70 +0.66 34 20 23 +20
30MAR27 265.00 P 0.00 0.00 0.00 1.88 +0.63 33 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 2.14 +0.66 33 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 2.47 +0.71 33 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.80 +0.81 33 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 3.13 +0.80 33 0 2 0
30MAR27 290.00 P 0.00 0.00 0.00 3.53 +0.85 32 0 9 0
30MAR27 295.00 P 0.00 0.00 0.00 4.00 +0.98 32 0 0 0
30MAR27 300.00 P 4.00 4.00 4.00 4.33 +0.72 32 18 107 +18
30MAR27 310.00 P 4.80 4.80 4.80 5.33 +0.69 32 1 6 +1
30MAR27 320.00 P 0.00 0.00 0.00 6.59 +1.01 31 0 248 0
30MAR27 330.00 P 6.99 6.99 6.99 7.92 +0.82 31 5 476 +5
30MAR27 340.00 P 0.00 0.00 0.00 9.62 +1.00 31 0 46 0
30MAR27 350.00 P 9.83 9.83 9.55 11.33 +0.91 30 4 491 +4
30MAR27 360.00 P 11.49 11.49 11.49 13.53 +0.86 30 1 877 0
30MAR27 370.00 P 13.50 13.70 13.50 15.76 +0.73 30 92 2,589 +45
30MAR27 380.00 P 15.95 16.44 15.85 18.43 +0.56 29 151 1,954 -89
30MAR27 390.00 P 18.37 19.34 18.37 21.26 +0.40 29 166 1,695 +19
30MAR27 400.00 P 21.30 22.60 21.30 24.42 +0.12 29 32 5,832 +8
30MAR27 410.00 P 26.35 26.35 26.25 27.91 -0.08 28 16 2,179 +8
30MAR27 420.00 P 29.86 30.43 29.84 31.57 -0.44 28 38 7,800 +9
30MAR27 430.00 P 33.54 34.93 33.20 35.77 -0.68 28 82 3,502 +32
30MAR27 440.00 P 39.85 39.85 38.70 40.01 -1.02 27 221 3,900 +153
30MAR27 450.00 P 43.60 45.19 43.60 44.88 -1.35 27 234 3,438 +87
30MAR27 460.00 P 0.00 0.00 0.00 50.36 -1.34 27 0 1,683 0
30MAR27 470.00 P 55.90 55.90 55.90 56.25 -1.45 27 11 3,808 -11
30MAR27 480.00 P 61.16 62.50 61.16 62.76 -1.69 27 90 2,500 -35
30MAR27 490.00 P 0.00 0.00 0.00 69.64 -2.89 27 0 2,077 0
30MAR27 500.00 P 75.00 76.50 75.00 75.74 -1.53 26 182 2,701 +3
30MAR27 510.00 P 84.00 84.00 83.59 84.11 -1.94 27 64 2,223 +4
30MAR27 520.00 P 0.00 0.00 0.00 90.01 -1.63 26 0 1,704 0
30MAR27 530.00 P 99.31 99.31 99.31 99.66 -2.07 27 25 598 +22
30MAR27 540.00 P 108.00 108.00 108.00 107.78 -2.09 27 1 346 +1
30MAR27 550.00 P 115.00 115.00 115.00 116.05 -0.25 27 1 1,123 +1
30MAR27 560.00 P 0.00 0.00 0.00 124.52 -2.43 27 0 527 0
30MAR27 570.00 P 0.00 0.00 0.00 133.44 -2.29 27 0 537 0
30MAR27 580.00 P 0.00 0.00 0.00 141.94 -2.58 27 0 717 0
30MAR27 590.00 P 0.00 0.00 0.00 150.84 -2.35 27 0 375 0
30MAR27 600.00 P 160.32 160.32 160.32 164.45 +3.05 32 30 1,186 0
30MAR27 610.00 P 0.00 0.00 0.00 169.25 -2.44 26 0 522 0
30MAR27 620.00 P 0.00 0.00 0.00 179.69 -1.72 28 0 234 0
30MAR27 630.00 P 0.00 0.00 0.00 189.25 -2.14 28 0 772 0
30MAR27 640.00 P 0.00 0.00 0.00 198.91 -2.25 28 0 173 0
30MAR27 650.00 P 0.00 0.00 0.00 208.72 -2.28 28 0 1,513 0
30MAR27 660.00 P 0.00 0.00 0.00 218.60 -2.40 0 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 228.60 -2.40 0 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 238.60 -2.40 0 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 248.60 -2.40 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 258.60 -2.40 0 0 148 0
30MAR27 710.00 P 0.00 0.00 0.00 268.60 -2.40 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 278.60 -2.40 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 288.60 -2.40 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 298.60 -2.40 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 308.60 -2.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 318.60 -2.40 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 328.60 -2.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 338.60 -2.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 348.60 -2.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 358.60 -2.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 368.60 -2.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 378.60 -2.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 388.60 -2.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 398.60 -2.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 408.60 -2.40 0 0 0 0
TOTAL PUT 53,628 996,187 -19,566
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 118.80
28MAY26 80.00 C 0.00 0.00 0.00 38.95 +1.91 146 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.45 +1.87 136 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.95 +1.91 126 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.44 +1.90 114 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.96 +1.88 108 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.46 +1.86 98 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.96 +1.91 89 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.34 +1.79 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.84 +1.79 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 16.34 +1.79 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.85 +1.78 35 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.36 +1.74 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 8.90 +1.62 31 0 10 0
28MAY26 112.50 C 0.00 0.00 0.00 6.53 +1.25 31 0 107 0
28MAY26 115.00 C 3.93 3.93 3.93 4.27 +0.86 28 1 144 -1
28MAY26 117.50 C 1.60 2.10 1.60 2.57 +0.58 30 43 490 +43
28MAY26 120.00 C 0.81 1.11 0.81 1.36 +0.30 30 30 777 0
28MAY26 122.50 C 0.50 0.86 0.50 0.62 +0.12 31 19 203 +1
28MAY26 125.00 C 0.42 0.42 0.42 0.25 +0.04 31 23 480 +15
28MAY26 127.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 682 0
28MAY26 130.00 C 0.00 0.00 0.00 0.03 0.00 32 0 387 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 176 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 721 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 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 57 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 56.59 +1.79 90 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 54.11 +1.73 86 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.62 +1.72 82 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.13 +1.73 77 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.63 +1.78 72 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.15 +1.88 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.66 +1.80 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.17 +1.84 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.70 +1.76 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.23 +1.75 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.78 +1.74 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.34 +1.77 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.90 +1.75 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.48 +1.71 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.70 +1.69 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.33 +1.64 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 17.01 +1.55 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.79 +1.45 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 12.69 +1.34 33 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 10.73 +1.20 33 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 8.94 +0.91 33 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 7.25 +0.70 32 0 148 0
29JUN26 117.50 C 5.55 5.55 5.55 5.76 +0.52 32 1 91 +1
29JUN26 120.00 C 0.00 0.00 0.00 4.59 +0.45 32 0 92 0
29JUN26 122.50 C 0.00 0.00 0.00 3.55 +0.34 32 0 196 0
29JUN26 125.00 C 2.48 3.07 2.48 2.72 +0.33 32 64 302 +30
29JUN26 127.50 C 0.00 0.00 0.00 2.05 +0.23 32 0 533 0
29JUN26 130.00 C 1.80 1.80 1.65 1.52 +0.17 32 8 190 -8
29JUN26 132.50 C 0.00 0.00 0.00 1.12 +0.11 33 0 612 0
29JUN26 135.00 C 0.00 0.00 0.00 0.80 +0.07 33 0 248 0
29JUN26 137.50 C 0.57 0.57 0.57 0.59 +0.08 33 1 95 -1
29JUN26 140.00 C 0.00 0.00 0.00 0.42 +0.06 33 0 105 0
29JUN26 142.50 C 0.00 0.00 0.00 0.28 +0.03 33 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 39.55 +1.83 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 37.12 +1.80 50 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.68 +1.76 48 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 32.28 +1.74 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.89 +1.73 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.52 +1.67 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 25.18 +1.65 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.80 +1.52 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 20.12 +1.42 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.99 +1.33 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.96 +1.22 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 14.05 +1.11 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.26 +0.98 33 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 10.62 +0.73 33 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 9.18 +0.72 33 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 7.83 +0.64 33 0 39 0
30JUL26 120.00 C 6.24 6.90 6.24 6.65 +0.60 33 34 201 +33
30JUL26 122.50 C 0.00 0.00 0.00 5.51 +0.46 33 0 99 0
30JUL26 125.00 C 0.00 0.00 0.00 4.60 +0.42 33 0 152 0
30JUL26 127.50 C 0.00 0.00 0.00 3.77 +0.35 33 0 110 0
30JUL26 130.00 C 0.00 0.00 0.00 3.05 +0.28 33 0 426 0
30JUL26 132.50 C 0.00 0.00 0.00 2.45 +0.20 33 0 47 0
30JUL26 135.00 C 0.00 0.00 0.00 1.94 +0.12 32 0 106 0
30JUL26 137.50 C 0.00 0.00 0.00 1.64 +0.15 33 0 128 0
30JUL26 140.00 C 1.55 1.55 1.55 1.26 +0.05 33 22 433 0
30JUL26 142.50 C 0.00 0.00 0.00 1.00 +0.04 33 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.78 +0.02 33 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.60 +0.01 33 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.70 +1.21 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 30.36 +1.21 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 28.13 +1.27 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.90 +1.26 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 23.71 +1.20 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.28 +0.81 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.32 +0.80 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.46 +1.26 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.70 +1.17 35 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 14.05 +1.09 35 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 12.52 +0.98 35 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 10.86 +0.68 34 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 9.57 +0.63 34 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 8.40 +0.59 34 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 7.32 +0.54 34 0 45 0
28AUG26 125.00 C 6.43 6.43 6.43 6.36 +0.49 34 15 45 +15
28AUG26 127.50 C 0.00 0.00 0.00 5.52 +0.46 35 0 177 0
28AUG26 130.00 C 0.00 0.00 0.00 4.77 +0.42 35 0 92 0
28AUG26 132.50 C 0.00 0.00 0.00 4.10 +0.38 35 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 3.51 +0.34 35 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 3.00 +0.21 35 0 52 0
28AUG26 140.00 C 2.45 2.45 2.45 2.63 +0.26 35 8 53 +8
28AUG26 142.50 C 0.00 0.00 0.00 2.23 +0.23 35 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 1.88 +0.19 35 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.58 +0.16 35 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.33 +0.14 35 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 57.04 +1.34 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.57 +2.04 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.12 +1.41 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.58 +1.96 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.10 +1.23 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.68 +1.14 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.33 +1.23 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.03 +1.30 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.66 +1.28 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.33 +1.31 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.97 +1.27 41 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 30.73 +1.34 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.52 +1.37 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.35 +1.34 39 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 24.20 +1.28 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.70 +0.74 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 19.79 +0.71 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 18.00 +1.19 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 16.29 +1.09 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.72 +1.04 35 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 13.21 +0.92 35 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 11.86 +0.70 35 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 10.72 +0.80 35 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 9.52 +0.72 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 8.43 +0.61 35 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 7.52 +0.62 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 6.63 +0.58 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.83 +0.52 35 0 366 0
29SEP26 132.50 C 0.00 0.00 0.00 5.12 +0.45 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.49 +0.41 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.93 +0.44 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 3.31 +0.25 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.88 +0.24 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.46 +0.17 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.15 +0.17 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.84 +0.15 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 52.24 +1.35 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.66 +1.14 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.50 +1.31 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.17 +1.29 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.68 +1.07 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.51 +1.19 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.29 +1.29 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.20 +1.44 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.06 +1.50 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.98 +1.50 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.94 +1.51 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.91 +1.40 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.97 +1.34 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.15 +1.28 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 21.79 +0.61 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.14 +0.55 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 18.65 +0.56 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 17.19 +0.56 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.83 +0.49 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 14.57 +0.53 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 13.60 +0.76 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.44 +0.71 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 11.36 +0.64 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 10.36 +0.57 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.44 +0.54 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.58 +0.49 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.80 +0.46 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.08 +0.43 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.42 +0.39 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.92 +0.37 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.40 +0.41 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.84 +0.33 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.27 +0.18 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.98 +0.30 34 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 41.83 +1.69 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.68 +1.68 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.55 +1.64 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.52 +1.61 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.52 +1.58 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.61 +1.51 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.78 +1.52 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.97 +1.41 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.31 +1.41 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 24.64 +1.36 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.10 +1.29 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.63 +1.29 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.57 +0.58 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.32 +0.60 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.09 +0.64 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 16.30 +1.01 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.27 +1.08 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.19 +1.04 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.12 +0.87 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.97 +0.59 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.06 +0.76 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 10.34 +0.63 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.57 +0.56 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.75 +0.61 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.18 +0.56 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.65 +0.58 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.11 +0.58 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 6.57 +0.58 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.03 +0.53 34 0 5 0
TOTAL CALL 269 16,117 +136
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 84 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 189 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.06 31 0 329 0
28MAY26 110.00 P 0.30 0.30 0.21 0.05 -0.18 31 3 263 -3
28MAY26 112.50 P 0.46 0.46 0.46 0.19 -0.41 31 1 452 -1
28MAY26 115.00 P 0.90 0.90 0.44 0.56 -0.72 31 13 270 +9
28MAY26 117.50 P 1.68 1.68 1.03 1.26 -1.12 30 31 527 -17
28MAY26 120.00 P 3.12 3.12 3.12 2.62 -1.31 32 14 223 -14
28MAY26 122.50 P 0.00 0.00 0.00 4.42 -1.51 34 0 151 0
28MAY26 125.00 P 0.00 0.00 0.00 6.41 -1.75 31 0 178 0
28MAY26 127.50 P 0.00 0.00 0.00 8.75 -1.79 31 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 11.20 -1.80 0 0 3 0
28MAY26 132.50 P 0.00 0.00 0.00 13.70 -1.80 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 16.20 -1.80 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.70 -1.80 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 21.20 -1.99 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 23.70 -1.97 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 26.20 -1.98 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 28.70 -1.98 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 31.20 -1.98 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 103 0
29JUN26 92.50 P 0.23 0.23 0.23 0.04 -0.03 33 1 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.07 -0.07 33 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.14 -0.11 33 0 85 0
29JUN26 100.00 P 0.59 0.59 0.59 0.26 -0.16 33 1 136 -1
29JUN26 102.50 P 0.00 0.00 0.00 0.45 -0.24 33 0 199 0
29JUN26 105.00 P 0.00 0.00 0.00 0.74 -0.34 33 0 93 0
29JUN26 107.50 P 1.31 1.31 1.20 1.14 -0.47 33 3 64 0
29JUN26 110.00 P 2.05 2.05 2.05 1.70 -0.60 33 3 235 0
29JUN26 112.50 P 0.00 0.00 0.00 2.42 -0.73 33 0 156 0
29JUN26 115.00 P 3.08 3.08 3.08 3.34 -0.78 34 1 227 0
29JUN26 117.50 P 0.00 0.00 0.00 4.41 -0.83 33 0 134 0
29JUN26 120.00 P 6.72 6.72 5.59 5.70 -0.99 33 18 229 -9
29JUN26 122.50 P 0.00 0.00 0.00 7.17 -1.17 34 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 8.72 -1.38 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 10.53 -1.49 33 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 12.49 -1.58 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 14.57 -1.65 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.77 -1.69 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.05 -1.72 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.40 -1.79 33 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.79 -1.88 33 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.23 -1.95 33 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 28.70 -1.98 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.20 -1.98 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 -0.08 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.14 -0.11 33 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.23 -0.16 33 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.37 -0.21 33 0 131 0
30JUL26 97.50 P 0.00 0.00 0.00 0.56 -0.31 33 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 0.85 -0.39 33 0 32 0
30JUL26 102.50 P 0.00 0.00 0.00 1.22 -0.50 33 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.71 -0.60 33 0 76 0
30JUL26 107.50 P 0.00 0.00 0.00 2.31 -0.71 33 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 3.04 -0.81 33 0 439 0
30JUL26 112.50 P 3.76 3.76 3.76 3.90 -0.87 33 1 68 +1
30JUL26 115.00 P 0.00 0.00 0.00 4.92 -0.89 33 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 6.12 -0.90 34 0 37 0
30JUL26 120.00 P 7.13 7.13 7.13 7.13 -1.24 32 1 102 0
30JUL26 122.50 P 0.00 0.00 0.00 8.90 -0.99 34 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 10.22 -1.45 33 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 11.93 -1.51 33 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 13.74 -1.60 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 15.67 -1.63 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 17.70 -1.21 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.80 -1.59 33 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 22.00 -1.59 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.10 -1.71 31 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.37 -1.81 30 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.74 -1.94 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.32 -1.86 33 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.35 -0.12 35 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.52 -0.15 35 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.73 -0.20 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.00 -0.31 35 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.36 -0.37 35 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 1.86 -0.38 36 0 16 0
28AUG26 102.50 P 2.84 2.84 2.84 2.38 -0.50 36 15 65 +15
28AUG26 105.00 P 0.00 0.00 0.00 3.04 -0.55 36 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 3.80 -0.63 36 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 4.64 -0.72 36 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 5.66 -0.70 36 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 6.74 -0.74 36 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 7.97 -0.76 36 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 9.27 -0.82 36 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 10.71 -0.97 36 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 12.11 -1.49 36 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 13.61 -1.29 35 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 15.36 -1.33 35 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 17.15 -1.42 35 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 19.08 -1.45 35 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 21.04 -1.29 35 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.13 -1.25 35 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.24 -1.79 35 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.40 -1.31 35 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.61 -1.32 35 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 31.92 -1.26 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.16 -0.06 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.24 -0.09 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.36 -0.11 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.51 -0.15 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.70 -0.21 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.97 -0.24 35 0 2 0
29SEP26 92.50 P 1.62 1.62 1.62 1.29 -0.34 35 2 4 +2
29SEP26 95.00 P 0.00 0.00 0.00 1.66 -0.45 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.15 -0.49 35 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 2.78 -0.53 35 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.45 -0.60 35 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.23 -0.66 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.06 -0.74 35 0 135 0
29SEP26 110.00 P 0.00 0.00 0.00 5.95 -0.81 35 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 6.94 -0.89 35 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 8.04 -0.82 34 0 269 0
29SEP26 117.50 P 0.00 0.00 0.00 9.25 -1.06 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 10.64 -1.06 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.07 -1.12 34 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 13.60 -1.43 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 15.35 -1.34 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.11 -0.80 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 18.88 -0.82 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.77 -0.80 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 22.49 -1.50 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 24.49 -0.98 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.55 -1.23 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 28.66 -1.22 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.82 -1.24 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.96 -1.31 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.05 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.30 -0.08 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.43 -0.08 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.58 -0.12 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.77 -0.16 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.02 -0.18 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.30 -0.25 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.67 -0.32 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.13 -0.35 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.65 -0.36 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.20 -0.46 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.88 -0.47 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.57 -0.59 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.43 -0.60 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.29 -0.64 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 7.19 -0.72 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.20 -0.74 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 9.22 -0.75 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.32 -0.89 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.61 -0.91 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 12.94 -0.96 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.41 -0.93 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 15.91 -0.97 33 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 17.49 -1.03 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.98 -0.96 33 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 20.67 -1.02 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.44 -1.00 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.28 -0.99 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.17 -1.00 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.12 -0.96 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.14 -1.17 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.14 -1.23 32 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.23 -1.21 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.42 -0.16 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.80 -0.22 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.25 -0.22 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.75 -0.24 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.28 -0.27 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.90 -0.34 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.59 -0.34 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.32 -0.44 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.18 -0.45 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 6.89 -0.58 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 7.78 -0.58 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 8.74 -0.69 33 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 9.80 -0.69 33 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 10.90 -0.57 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.07 -0.58 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.32 -0.92 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 14.63 -0.89 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 16.04 -0.95 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.51 -1.09 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.96 -1.23 32 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.56 -1.20 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.23 -1.24 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 23.97 -1.27 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.79 -1.26 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.58 -1.34 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.46 -1.38 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.35 -1.44 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.41 -1.38 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.38 -1.46 32 0 0 0
TOTAL PUT 108 13,685 -18
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$ 25.80
28MAY26 18.00 C 0.00 0.00 0.00 7.82 +0.19 122 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.32 +0.16 113 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.83 +0.20 114 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.32 +0.20 97 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.82 +0.19 89 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.81 +0.18 56 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.81 +0.18 42 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 2.81 +0.18 28 0 20 0
28MAY26 24.00 C 0.00 0.00 0.00 1.81 +0.18 0 0 80 0
28MAY26 25.00 C 0.00 0.00 0.00 0.83 +0.14 17 0 1,055 0
28MAY26 26.00 C 0.13 0.14 0.13 0.15 +0.03 17 304 1,169 +116
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5,769 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,126 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.85 +0.23 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.35 +0.22 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.86 +0.23 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.37 +0.21 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.86 +0.23 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.37 +0.23 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.87 +0.19 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.86 +0.18 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.86 +0.18 16 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 2.87 +0.17 17 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 1.92 +0.16 17 0 86 0
29JUN26 25.00 C 1.15 1.15 1.15 1.12 +0.12 17 5 517 +5
29JUN26 26.00 C 0.50 0.54 0.47 0.51 +0.08 17 44 534 +19
29JUN26 27.00 C 0.15 0.15 0.15 0.18 +0.03 16 24 1,806 +24
29JUN26 28.00 C 0.06 0.06 0.06 0.05 0.00 17 2 1,559 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 16 0 430 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 981 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 28 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 35 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 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 7.90 +0.17 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.42 +0.10 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.93 +0.10 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.44 +0.10 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.95 +0.10 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.92 +0.17 18 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.96 +0.15 17 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.14 +0.14 20 0 126 0
30JUL26 25.00 C 1.29 1.31 1.29 1.37 +0.11 18 60 175 +60
30JUL26 26.00 C 0.80 0.80 0.80 0.79 +0.07 18 13 109 +11
30JUL26 27.00 C 0.36 0.40 0.35 0.39 +0.03 17 24 505 +3
30JUL26 28.00 C 0.16 0.17 0.16 0.18 +0.01 17 32 316 +20
30JUL26 29.00 C 0.00 0.00 0.00 0.08 0.00 18 0 98 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 18 0 59 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 23 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 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.48 +0.10 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.99 +0.10 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.50 +0.10 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.01 +0.10 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.04 +0.11 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.00 +0.17 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.08 +0.14 18 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.25 +0.11 18 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.55 +0.09 18 0 0 0
28AUG26 26.00 C 1.01 1.01 1.01 1.01 +0.08 19 30 70 +30
28AUG26 27.00 C 0.00 0.00 0.00 0.60 +0.05 18 0 139 0
28AUG26 28.00 C 0.39 0.40 0.39 0.34 +0.02 19 170 360 +170
28AUG26 29.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.09 0.00 19 0 71 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 0.00 18 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 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.02 +0.10 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.54 +0.11 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.05 +0.10 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.56 +0.10 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.08 +0.13 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.12 +0.12 25 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.08 +0.19 18 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 3.20 +0.14 18 0 13 0
29SEP26 24.00 C 0.00 0.00 0.00 2.40 +0.12 18 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.72 +0.09 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.19 +0.07 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.77 +0.07 18 0 223 0
29SEP26 28.00 C 0.48 0.48 0.48 0.48 +0.05 19 20 339 +20
29SEP26 29.00 C 0.26 0.26 0.26 0.28 +0.01 18 26 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 +0.01 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 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 18 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.07 +0.14 30 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.58 +0.13 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.10 +0.13 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.62 +0.13 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.14 +0.10 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.20 +0.12 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.19 +0.15 18 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.35 +0.13 18 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 +0.10 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.96 +0.08 18 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.45 +0.08 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.03 +0.08 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.72 +0.05 19 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 +0.04 19 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 0.00 18 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 0.00 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 8.07 +0.14 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.58 +0.13 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.10 +0.13 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.62 +0.13 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.18 +0.14 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.27 +0.19 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.28 +0.15 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.50 +0.15 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.80 +0.13 18 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.21 +0.06 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.75 +0.10 19 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 1.31 +0.07 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.98 +0.08 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.71 +0.04 18 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.38 +0.03 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
TOTAL CALL 754 22,424 +478
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 260 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 697 0
28MAY26 24.00 P 0.01 0.01 0.01 0.01 0.00 29 15 922 0
28MAY26 25.00 P 0.09 0.10 0.03 0.03 -0.03 19 1,560 8,311 +930
28MAY26 26.00 P 0.36 0.39 0.26 0.34 -0.16 17 334 2,714 -129
28MAY26 27.00 P 0.00 0.00 0.00 1.21 -0.21 21 0 785 0
28MAY26 28.00 P 0.00 0.00 0.00 2.20 -0.18 0 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.20 -0.18 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.20 -0.18 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.20 -0.19 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.20 -0.18 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.20 -0.19 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.20 -0.18 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.20 -0.20 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.20 -0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 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 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 388 0
29JUN26 23.00 P 0.05 0.06 0.05 0.01 -0.01 17 73 659 +17
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 1,982 0
29JUN26 25.00 P 0.25 0.25 0.20 0.23 -0.07 17 22 1,225 +20
29JUN26 26.00 P 0.66 0.66 0.54 0.62 -0.15 16 44 840 +13
29JUN26 27.00 P 1.35 1.35 1.30 1.29 -0.23 15 2 257 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.21 -0.18 16 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.20 -0.18 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.20 -0.18 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.20 -0.22 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.20 -0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.20 -0.23 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.20 -0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.20 -0.24 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.20 -0.22 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.20 -0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 P 0.05 0.05 0.05 0.01 0.00 28 91 1,241 +91
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 398 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 185 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 19 0 175 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 194 0
30JUL26 24.00 P 0.23 0.23 0.21 0.17 -0.05 18 105 785 +105
30JUL26 25.00 P 0.45 0.45 0.42 0.40 -0.09 17 120 362 +120
30JUL26 26.00 P 0.84 0.87 0.80 0.83 -0.15 17 262 320 +101
30JUL26 27.00 P 0.00 0.00 0.00 1.49 -0.17 18 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.29 -0.17 18 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.21 -0.18 18 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.20 -0.22 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.20 -0.22 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.20 -0.23 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.20 -0.22 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.20 -0.24 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.20 -0.22 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 44 0
28AUG26 23.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 224 0
28AUG26 24.00 P 0.00 0.00 0.00 0.30 -0.06 19 0 390 0
28AUG26 25.00 P 0.58 0.58 0.58 0.59 -0.11 18 2 73 +2
28AUG26 26.00 P 0.00 0.00 0.00 1.02 -0.15 18 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 1.64 -0.15 18 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.39 -0.17 18 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.26 -0.17 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.20 -0.22 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.20 -0.22 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.20 -0.23 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.20 -0.22 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.20 -0.24 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.20 -0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 60 0
29SEP26 22.00 P 0.17 0.17 0.17 0.08 -0.02 18 1 54 0
29SEP26 23.00 P 0.25 0.25 0.23 0.19 -0.04 18 10 396 +10
29SEP26 24.00 P 0.00 0.00 0.00 0.40 -0.06 19 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 -0.04 19 0 138 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 -0.12 18 0 50 0
29SEP26 27.00 P 0.00 0.00 0.00 1.75 -0.14 18 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.47 -0.16 18 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.30 -0.17 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.22 -0.18 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.20 -0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 -0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.20 -0.23 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.20 -0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.20 -0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.20 -0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.20 -0.22 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 232 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.05 19 0 38 0
30DEC26 23.00 P 0.56 0.56 0.50 0.49 -0.07 19 2 143 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 -0.09 19 0 1,077 0
30DEC26 25.00 P 0.00 0.00 0.00 1.18 -0.11 18 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 -0.16 18 0 15 0
30DEC26 27.00 P 2.30 2.30 2.24 2.32 -0.15 18 20 105 +20
30DEC26 28.00 P 0.00 0.00 0.00 3.03 -0.16 18 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.81 -0.17 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.66 -0.06 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.53 -0.09 18 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.46 -0.09 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.41 -0.10 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.37 -0.14 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.35 -0.09 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.33 -0.19 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.32 -0.18 16 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 0.00 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 0.00 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 0.00 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 13 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 -0.03 19 0 61 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 -0.04 19 0 101 0
30MAR27 24.00 P 0.00 0.00 0.00 1.01 -0.06 19 0 80 0
30MAR27 25.00 P 0.00 0.00 0.00 1.39 -0.13 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.88 -0.09 18 0 0 0
30MAR27 27.00 P 2.34 2.34 2.34 2.46 -0.17 18 20 20 +20
30MAR27 28.00 P 0.00 0.00 0.00 3.21 -0.12 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.96 -0.14 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.78 -0.05 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.59 -0.12 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.51 -0.19 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.43 -0.21 17 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.42 -0.17 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.38 -0.18 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.35 -0.18 18 0 0 0
TOTAL PUT 2,683 31,958 +1,319
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$ 367.40
28MAY26 200.00 C 0.00 0.00 0.00 167.49 -8.85 140 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 162.49 -8.85 129 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 157.63 -8.72 177 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 152.63 -8.72 170 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 147.63 -7.96 163 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 142.64 -8.72 157 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 137.64 -8.72 150 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 132.64 -8.73 144 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 127.64 -8.73 137 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 122.64 -8.73 131 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 117.51 -8.87 88 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 112.65 -8.73 120 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 107.65 -7.97 114 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 102.65 -8.74 108 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 97.66 -8.74 103 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 92.52 -8.88 66 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 87.66 -8.75 92 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 82.67 -8.74 87 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 77.67 -8.75 82 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 72.53 -8.90 53 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 67.53 -7.42 46 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 57.53 -7.42 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 47.54 -7.42 34 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 37.56 -7.42 31 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 27.70 -7.38 31 0 760 0
28MAY26 350.00 C 19.23 20.75 17.48 18.28 -7.21 30 135 30 +30
28MAY26 360.00 C 0.00 0.00 0.00 10.19 -7.09 30 2 48 +2
28MAY26 370.00 C 5.75 5.75 3.91 4.72 -5.27 31 224 544 +150
28MAY26 380.00 C 2.54 2.54 1.75 1.84 -3.10 32 50 145 +24
28MAY26 390.00 C 0.92 1.05 0.70 0.52 -1.53 32 99 319 +75
28MAY26 400.00 C 0.63 0.63 0.42 0.11 -0.59 31 23 424 +4
28MAY26 410.00 C 0.38 0.38 0.24 0.02 -0.18 32 120 1,087 +111
28MAY26 420.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 1,215 0
28MAY26 430.00 C 0.00 0.00 0.00 0.01 0.00 41 0 710 0
28MAY26 440.00 C 0.07 0.07 0.07 0.01 0.00 47 1 1,582 0
28MAY26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 1 747 -1
28MAY26 460.00 C 0.15 0.15 0.15 0.01 0.00 57 4 816 -4
28MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 62 0 661 0
28MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,255 0
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 275 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 76 0 442 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 81 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 85 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 97 0 43 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 116 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 168.22 -8.93 83 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 163.19 -8.21 78 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 158.20 -8.98 75 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 153.26 -8.94 74 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 148.28 -8.94 71 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 143.25 -8.99 67 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 138.27 -8.99 64 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 133.30 -8.99 62 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 128.39 -8.94 62 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 123.12 -9.26 47 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 118.44 -8.99 57 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 113.51 -8.99 55 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 108.59 -8.99 54 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 103.68 -8.99 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 98.79 -8.97 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 93.90 -8.42 50 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 89.00 -8.98 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 84.12 -8.98 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 79.26 -8.98 45 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 74.43 -8.96 44 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 69.01 -9.52 38 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 59.74 -7.09 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 50.89 -6.87 38 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 42.61 -6.55 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 35.01 -6.15 38 0 0 0
29JUN26 350.00 C 28.20 28.20 28.20 28.04 -5.83 37 15 60 +15
29JUN26 360.00 C 22.39 22.46 21.68 22.13 -5.61 37 34 64 +34
29JUN26 370.00 C 20.00 20.00 16.25 17.21 -4.69 37 57 94 +47
29JUN26 380.00 C 13.28 13.60 12.51 13.27 -4.10 38 20 501 +18
29JUN26 390.00 C 10.63 10.63 9.60 9.99 -3.31 38 33 416 +32
29JUN26 400.00 C 7.92 8.18 7.28 7.27 -2.70 38 46 1,001 -1
29JUN26 410.00 C 6.18 6.18 5.70 5.18 -2.16 38 16 4,361 +1
29JUN26 420.00 C 4.86 4.95 4.35 3.63 -1.68 38 5 2,615 +4
29JUN26 430.00 C 3.82 3.92 3.41 2.49 -1.29 38 112 552 +13
29JUN26 440.00 C 2.85 3.05 2.66 1.68 -0.96 38 49 1,592 -23
29JUN26 450.00 C 2.35 2.35 2.20 1.11 -0.70 38 19 1,034 +11
29JUN26 460.00 C 1.73 1.73 1.73 0.70 -0.53 38 2 1,314 +2
29JUN26 470.00 C 1.00 1.25 1.00 0.45 -0.35 38 6 468 +5
29JUN26 480.00 C 1.23 1.23 1.23 0.29 -0.23 38 2 344 -2
29JUN26 490.00 C 0.00 0.00 0.00 0.18 -0.16 38 0 63 0
29JUN26 500.00 C 1.10 1.10 1.10 0.11 -0.11 38 143 2,023 +143
29JUN26 510.00 C 0.00 0.00 0.00 0.07 -0.07 38 0 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 54 0
29JUN26 550.00 C 0.49 0.49 0.49 0.01 -0.01 38 4 1,281 -4
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 59 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 168.83 -8.32 65 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 163.87 -8.24 63 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 158.92 -8.26 62 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 153.98 -8.57 60 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 149.04 -8.58 58 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 144.12 -8.57 57 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 139.21 -8.11 55 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 134.31 -7.98 54 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 129.42 -8.04 53 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 124.11 -8.98 47 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 119.67 -8.54 50 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 114.80 -8.55 49 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 109.95 -8.54 48 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 105.10 -8.53 47 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 100.28 -8.50 45 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 95.47 -8.49 44 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 90.71 -8.44 43 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 85.99 -9.06 42 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 81.32 -8.92 41 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 76.71 -8.80 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 71.23 -9.62 36 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 62.58 -9.24 36 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 54.42 -6.97 36 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 46.80 -6.75 36 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 39.81 -6.45 36 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 33.34 -6.24 36 0 0 0
30JUL26 360.00 C 27.87 28.09 26.80 27.60 -5.77 36 73 75 +60
30JUL26 370.00 C 23.10 23.10 22.00 22.95 -4.95 36 45 165 +35
30JUL26 380.00 C 0.00 0.00 0.00 18.88 -4.14 36 0 160 0
30JUL26 390.00 C 15.20 15.83 14.43 15.43 -3.62 37 26 397 +2
30JUL26 400.00 C 12.65 13.29 12.60 12.28 -3.24 37 10 250 0
30JUL26 410.00 C 10.29 10.29 10.29 9.68 -3.12 37 15 290 +15
30JUL26 420.00 C 8.60 8.60 8.60 7.55 -2.94 37 1 334 +1
30JUL26 430.00 C 0.00 0.00 0.00 5.83 -2.51 36 0 195 0
30JUL26 440.00 C 5.74 5.74 5.74 4.46 -2.12 36 15 154 0
30JUL26 450.00 C 0.00 0.00 0.00 3.29 -1.86 36 0 233 0
30JUL26 460.00 C 0.00 0.00 0.00 2.47 -1.41 36 0 100 0
30JUL26 470.00 C 0.00 0.00 0.00 1.84 -1.15 36 0 318 0
30JUL26 480.00 C 0.00 0.00 0.00 1.37 -0.92 36 0 215 0
30JUL26 490.00 C 0.00 0.00 0.00 1.00 -0.74 36 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 0.73 -0.59 36 0 81 0
30JUL26 510.00 C 0.00 0.00 0.00 0.53 -0.46 36 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 0.38 -0.36 36 0 35 0
30JUL26 530.00 C 1.20 1.35 1.10 0.27 -0.28 36 17 33 +10
30JUL26 540.00 C 0.00 0.00 0.00 0.20 -0.21 36 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.14 -0.16 36 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.10 -0.13 36 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.07 -0.09 36 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.05 -0.07 36 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 169.55 -8.00 60 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 164.64 -10.37 58 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 159.74 -10.37 57 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 154.86 -10.36 56 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 149.98 -10.36 54 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 145.11 -10.35 53 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 139.99 -10.60 50 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 135.39 -10.34 51 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 130.54 -10.22 49 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 125.71 -10.00 48 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 120.88 -9.81 47 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 116.08 -9.61 46 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 111.30 -9.42 45 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 106.55 -9.24 44 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 101.85 -9.06 43 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 97.18 -8.89 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 92.57 -8.72 41 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 88.03 -8.54 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 83.56 -8.37 40 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 79.17 -8.20 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 74.88 -8.02 39 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 65.59 -8.67 36 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 57.91 -8.14 36 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 50.74 -5.91 36 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 44.13 -5.56 36 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 38.13 -5.15 36 0 0 0
28AUG26 360.00 C 32.74 32.74 32.74 32.69 -5.59 36 15 30 +15
28AUG26 370.00 C 27.94 28.27 26.85 27.90 -4.85 36 60 155 +45
28AUG26 380.00 C 22.79 22.79 22.79 23.73 -4.32 36 15 216 0
28AUG26 390.00 C 20.38 20.38 19.33 20.15 -3.79 37 30 348 0
28AUG26 400.00 C 16.94 16.94 16.94 16.90 -3.26 37 1 152 0
28AUG26 410.00 C 0.00 0.00 0.00 13.99 -2.88 37 0 153 0
28AUG26 420.00 C 12.24 12.54 12.24 11.52 -2.52 37 17 181 +17
28AUG26 430.00 C 0.00 0.00 0.00 9.42 -2.19 37 0 110 0
28AUG26 440.00 C 0.00 0.00 0.00 7.66 -1.89 37 0 10 0
28AUG26 450.00 C 0.00 0.00 0.00 6.20 -1.61 37 0 15 0
28AUG26 460.00 C 0.00 0.00 0.00 4.85 -1.32 36 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 3.88 -1.12 36 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 3.09 -0.94 36 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.46 -0.78 36 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 1.94 -0.65 36 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 1.53 -0.53 36 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 1.20 -0.44 36 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.94 -0.35 36 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.73 -0.29 36 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.57 -0.23 36 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.44 -0.19 36 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.34 -0.15 36 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.26 -0.12 36 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.20 -0.10 36 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.15 -0.08 36 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 169.80 -9.51 49 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 164.95 -10.06 49 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 160.10 -10.01 48 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 155.26 -9.96 48 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 150.42 -9.92 47 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 145.59 -9.87 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 140.77 -10.29 45 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 135.97 -10.27 44 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 131.18 -10.26 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 126.41 -10.24 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 121.68 -10.07 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 116.98 -9.89 41 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 112.31 -9.72 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 107.71 -9.53 40 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 103.15 -9.36 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 98.65 -9.19 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 94.24 -9.00 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 89.89 -8.82 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 85.62 -8.64 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 81.44 -8.47 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 77.35 -8.29 38 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 68.82 -8.60 36 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 61.51 -8.12 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 54.69 -5.80 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 48.37 -5.48 36 0 36 0
29SEP26 350.00 C 0.00 0.00 0.00 42.56 -5.14 36 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 36.85 -5.20 36 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 32.34 -5.08 36 0 796 0
29SEP26 380.00 C 0.00 0.00 0.00 28.14 -4.58 36 0 51 0
29SEP26 390.00 C 25.67 25.67 25.67 24.45 -4.11 36 1 64 +1
29SEP26 400.00 C 0.00 0.00 0.00 21.46 -3.45 37 0 159 0
29SEP26 410.00 C 18.72 18.72 18.72 18.35 -3.17 37 1 1,239 0
29SEP26 420.00 C 0.00 0.00 0.00 15.63 -2.85 37 0 94 0
29SEP26 430.00 C 0.00 0.00 0.00 13.26 -2.54 37 0 317 0
29SEP26 440.00 C 0.00 0.00 0.00 11.21 -2.26 37 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 9.44 -2.00 37 0 505 0
29SEP26 460.00 C 0.00 0.00 0.00 7.69 -1.71 36 0 675 0
29SEP26 470.00 C 0.00 0.00 0.00 6.43 -1.50 36 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 5.37 -1.30 36 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.46 -1.13 36 0 148 0
29SEP26 500.00 C 4.68 4.68 4.68 3.70 -0.98 36 1 398 -1
29SEP26 510.00 C 0.00 0.00 0.00 3.15 -0.87 36 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 2.53 -0.72 36 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 2.08 -0.62 36 0 935 0
29SEP26 540.00 C 3.50 3.50 3.50 1.71 -0.52 36 1 51 -1
29SEP26 550.00 C 0.00 0.00 0.00 1.40 -0.45 36 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.15 -0.37 36 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.94 -0.32 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.76 -0.27 36 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.64 -0.23 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 0.51 -0.19 36 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.41 -0.16 36 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.33 -0.14 36 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.27 -0.11 36 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.22 -0.09 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 172.59 -9.62 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 167.85 -9.61 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 163.04 -10.29 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 158.43 -10.18 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 153.66 -10.16 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 149.09 -9.86 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 144.47 -9.54 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 139.89 -9.43 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 135.35 -9.22 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 130.85 -9.02 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 126.40 -8.82 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 122.01 -8.62 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 117.77 -8.33 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 113.49 -8.15 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 109.28 -7.97 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 105.06 -7.87 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 101.07 -7.62 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 97.02 -7.51 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 93.13 -7.32 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 88.96 -7.51 38 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 85.55 -7.02 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 78.36 -6.70 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 70.28 -7.66 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 64.03 -7.19 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 58.19 -6.72 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 52.74 -4.54 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 47.69 -4.25 36 0 0 0
30DEC26 370.00 C 44.00 44.00 44.00 43.22 -3.76 36 1 1 +1
30DEC26 380.00 C 0.00 0.00 0.00 38.88 -4.79 36 0 4 0
30DEC26 390.00 C 36.42 36.42 35.53 34.98 -4.35 36 20 11 +9
30DEC26 400.00 C 0.00 0.00 0.00 31.44 -3.90 36 0 49 0
30DEC26 410.00 C 0.00 0.00 0.00 28.27 -3.42 36 0 131 0
30DEC26 420.00 C 0.00 0.00 0.00 25.48 -2.89 37 0 98 0
30DEC26 430.00 C 0.00 0.00 0.00 22.84 -2.51 37 0 148 0
30DEC26 440.00 C 0.00 0.00 0.00 20.33 -2.28 37 0 170 0
30DEC26 450.00 C 0.00 0.00 0.00 18.06 -2.07 37 0 624 0
30DEC26 460.00 C 0.00 0.00 0.00 16.02 -1.88 36 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 14.19 -1.70 36 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 12.56 -1.53 36 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 10.77 -1.71 36 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 9.51 -1.53 36 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 8.38 -1.09 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 7.38 -0.98 36 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 6.50 -0.87 36 0 37 0
30DEC26 540.00 C 0.00 0.00 0.00 5.71 -0.78 36 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 5.02 -0.86 36 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 4.41 -0.61 36 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 3.87 -0.54 36 0 11 0
30DEC26 580.00 C 0.00 0.00 0.00 3.39 -0.48 36 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 2.97 -0.43 36 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 2.68 -0.39 36 0 50 0
30DEC26 610.00 C 0.00 0.00 0.00 2.28 -0.33 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 1.99 -0.30 36 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.74 -0.26 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.52 -0.23 36 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.33 -0.21 36 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.16 -0.18 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.02 -0.15 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.89 -0.14 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.80 -0.12 36 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.68 -0.10 36 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 175.37 -9.34 46 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 170.78 -9.32 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 166.20 -9.30 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 161.66 -9.16 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 157.11 -9.28 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 152.67 -9.05 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 148.23 -8.86 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 143.86 -8.66 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 139.51 -8.49 41 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 135.23 -8.31 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 131.01 -8.14 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 126.83 -7.99 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 122.28 -8.27 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 118.20 -8.16 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 114.23 -8.01 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 110.31 -7.88 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 106.51 -7.71 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 102.75 -7.59 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 99.05 -7.48 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 95.48 -7.33 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 92.16 -7.01 38 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 85.57 -6.58 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 79.09 -6.38 37 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 73.03 -6.12 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 67.18 -6.00 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 60.67 -6.88 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 55.77 -6.50 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 52.07 -5.24 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 47.69 -4.72 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 43.74 -4.14 36 0 2 0
30MAR27 400.00 C 40.52 40.52 40.52 40.08 -3.88 36 2 6 +2
30MAR27 410.00 C 0.00 0.00 0.00 36.69 -3.63 36 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 33.66 -3.52 36 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 30.77 -3.22 36 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 28.02 -3.02 36 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 25.50 -2.82 36 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 23.19 -2.63 36 0 16 0
30MAR27 470.00 C 0.00 0.00 0.00 21.07 -2.46 36 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 19.14 -2.28 36 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 16.86 -2.63 36 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 15.29 -2.43 36 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 13.86 -2.24 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 12.55 -2.07 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 11.37 -1.91 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 10.29 -1.76 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 9.31 -1.62 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 8.42 -1.49 36 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 7.61 -1.11 36 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.88 -1.02 36 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 6.22 -0.93 36 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.62 -0.86 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.07 -0.79 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.58 -0.73 36 0 0 0
TOTAL CALL 1,589 52,693 +897
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 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 57 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
28MAY26 330.00 P 0.27 0.27 0.27 0.02 0.00 32 15 241 +2
28MAY26 340.00 P 0.42 0.63 0.42 0.16 +0.05 31 47 2,627 +13
28MAY26 350.00 P 0.96 1.34 0.96 0.84 +0.30 32 95 1,262 -5
28MAY26 360.00 P 1.91 3.50 1.91 2.90 +1.05 31 292 3,594 +9
28MAY26 370.00 P 4.71 8.10 4.71 7.48 +2.89 32 122 892 +13
28MAY26 380.00 P 15.25 15.68 13.30 14.65 +5.11 34 80 1,202 -15
28MAY26 390.00 P 22.00 25.60 22.00 23.30 +6.60 35 20 1,384 -17
28MAY26 400.00 P 32.00 35.00 32.00 32.64 +6.90 31 12 2,462 -12
28MAY26 410.00 P 0.00 0.00 0.00 42.60 +6.25 0 0 2,320 0
28MAY26 420.00 P 55.42 55.42 55.42 54.18 +8.98 78 2 1,231 -2
28MAY26 430.00 P 62.80 62.80 62.80 62.60 +7.40 0 1 584 -1
28MAY26 440.00 P 71.23 71.23 71.23 72.60 +7.40 0 2 167 -2
28MAY26 450.00 P 84.00 84.00 83.50 82.91 +7.71 81 3 112 -13
28MAY26 460.00 P 0.00 0.00 0.00 92.91 +7.71 88 0 19 -99
28MAY26 470.00 P 0.00 0.00 0.00 102.91 +4.85 95 0 15 -49
28MAY26 480.00 P 0.00 0.00 0.00 112.91 +7.71 102 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 122.90 +7.70 108 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 132.90 +7.70 114 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 142.90 +7.70 120 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 152.90 +7.70 126 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 162.60 +7.40 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 172.60 +7.40 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 182.60 +7.40 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 192.60 +7.40 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 202.60 +7.40 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 212.60 +7.40 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 222.60 +7.40 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 232.60 +7.40 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 242.60 +7.40 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 252.89 +7.69 178 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 262.60 +7.40 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 272.60 +7.40 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 282.60 +7.40 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 292.60 +7.40 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 302.60 +7.40 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 312.60 +7.40 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 322.60 +7.40 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 332.60 +7.40 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 342.60 +7.40 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 352.60 +7.40 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 362.60 +7.40 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 372.60 +7.40 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 382.60 +7.40 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 392.60 +7.40 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 402.60 +7.40 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 412.60 +7.40 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 422.60 +7.40 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 432.60 +7.40 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 442.60 +7.40 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 452.60 +7.40 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 462.60 +7.40 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 472.60 +7.40 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 482.60 +7.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 255.00 P 0.20 0.20 0.20 0.01 0.00 37 10 10 +10
29JUN26 260.00 P 0.00 0.00 0.00 0.02 0.00 37 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.26 +0.06 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.39 +0.10 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.57 +0.14 38 0 2 0
29JUN26 300.00 P 1.16 1.30 1.16 0.82 +0.19 38 130 323 +130
29JUN26 310.00 P 2.07 2.07 1.98 1.53 +0.32 38 30 150 -2
29JUN26 320.00 P 2.69 2.97 2.69 2.72 +0.58 38 40 202 +25
29JUN26 330.00 P 3.60 4.60 3.60 4.36 +0.83 38 67 350 +31
29JUN26 340.00 P 5.38 7.00 5.38 6.60 +1.19 37 30 550 +4
29JUN26 350.00 P 10.00 10.40 9.50 9.72 +1.73 37 45 933 +45
29JUN26 360.00 P 13.00 14.60 13.00 14.00 +2.68 38 97 988 -5
29JUN26 370.00 P 17.72 19.65 17.72 18.97 +3.45 38 8 4,029 0
29JUN26 380.00 P 24.00 25.68 24.00 25.04 +4.34 38 11 2,147 +11
29JUN26 390.00 P 31.50 32.00 31.25 31.60 +4.78 38 7 4,096 +5
29JUN26 400.00 P 33.00 41.00 33.00 38.79 +4.83 38 3 6,430 +1
29JUN26 410.00 P 0.00 0.00 0.00 46.79 +5.49 38 1 1,778 -1
29JUN26 420.00 P 57.50 57.50 57.50 55.31 +5.84 38 15 2,825 0
29JUN26 430.00 P 66.49 66.49 66.00 64.25 +6.23 38 17 653 0
29JUN26 440.00 P 73.02 73.02 73.02 74.23 +7.27 41 2 490 +2
29JUN26 450.00 P 86.00 86.00 86.00 84.30 +5.86 46 1 2,114 -1
29JUN26 460.00 P 0.00 0.00 0.00 93.56 +5.50 45 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 102.91 +4.85 42 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 112.91 +7.65 45 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 122.90 +7.70 48 0 60 -36
29JUN26 500.00 P 0.00 0.00 0.00 132.90 +7.70 51 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 142.90 +7.70 53 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 152.90 +7.70 56 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 162.60 +7.40 0 0 73 0
29JUN26 540.00 P 0.00 0.00 0.00 172.60 +7.40 0 0 51 0
29JUN26 550.00 P 0.00 0.00 0.00 182.60 +7.40 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 192.60 +7.40 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 202.60 +7.40 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 212.60 +7.40 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 222.60 +7.40 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 232.60 +7.40 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 242.74 +7.54 74 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 252.89 +7.69 79 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 262.60 +7.40 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 272.60 +7.40 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 282.60 +7.40 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 292.60 +7.40 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 302.60 +7.40 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 312.60 +7.40 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 322.60 +7.40 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 332.60 +7.40 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 342.60 +7.40 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 352.60 +7.40 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 362.72 +7.52 95 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 372.60 +7.40 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 382.60 +7.40 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 392.60 +7.40 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 402.60 +7.40 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 412.60 +7.40 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 422.60 +7.40 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 432.60 +7.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 442.60 +7.40 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 452.60 +7.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 462.60 +7.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 472.60 +7.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 482.60 +7.40 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30JUL26 255.00 P 0.60 0.60 0.60 0.16 -0.01 36 100 100 +100
30JUL26 260.00 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
30JUL26 270.00 P 0.85 0.85 0.85 0.46 +0.01 36 100 105 +100
30JUL26 275.00 P 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.84 +0.03 36 0 9 0
30JUL26 285.00 P 0.00 0.00 0.00 1.09 +0.03 36 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.46 +0.08 36 0 0 0
30JUL26 295.00 P 2.49 2.59 2.49 1.91 +0.17 36 64 71 +64
30JUL26 300.00 P 2.90 3.00 2.63 2.45 +0.16 36 104 107 +104
30JUL26 310.00 P 4.20 4.20 4.20 3.80 +0.43 36 1 193 0
30JUL26 320.00 P 5.61 5.78 5.61 5.58 +0.70 36 19 154 0
30JUL26 330.00 P 7.85 8.19 7.50 7.75 +0.68 36 32 304 -3
30JUL26 340.00 P 10.66 11.00 10.66 10.60 +1.10 36 41 575 -21
30JUL26 350.00 P 15.00 15.00 15.00 14.24 +1.56 36 2 242 +2
30JUL26 360.00 P 18.37 19.28 18.37 18.63 +2.09 36 10 692 -10
30JUL26 370.00 P 23.48 23.60 23.48 23.80 +2.77 36 21 392 +1
30JUL26 380.00 P 30.60 30.60 30.60 29.74 +2.24 36 1 491 +1
30JUL26 390.00 P 35.80 35.80 35.80 35.99 +4.23 36 1 128 0
30JUL26 400.00 P 0.00 0.00 0.00 42.90 +3.76 36 0 429 0
30JUL26 410.00 P 0.00 0.00 0.00 50.40 +3.94 36 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 58.34 +4.62 36 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 66.69 +5.07 36 0 239 0
30JUL26 440.00 P 0.00 0.00 0.00 76.33 +8.47 38 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 85.40 +6.96 39 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 94.40 +6.34 38 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 103.70 +5.64 38 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 113.13 +6.93 38 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 122.90 +7.15 38 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 132.90 +7.43 40 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 142.90 +7.61 42 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 152.90 +7.69 44 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 162.90 +7.70 47 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 172.90 +7.70 48 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 182.60 +7.40 0 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 192.90 +7.70 52 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 202.60 +7.40 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 212.60 +7.40 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 222.60 +7.40 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 232.60 +7.40 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 242.74 +7.54 59 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 252.89 +7.69 62 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 +0.01 36 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 0 0
28AUG26 245.00 P 1.09 1.09 1.09 0.30 +0.07 36 1 1 +1
28AUG26 250.00 P 0.00 0.00 0.00 0.40 +0.08 36 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.55 +0.12 36 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.71 +0.13 36 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.94 +0.20 36 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.19 +0.21 36 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.53 +0.30 36 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.90 +0.32 36 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 2.38 +0.43 36 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.92 +0.49 36 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 3.66 +0.69 36 0 0 0
28AUG26 300.00 P 4.71 4.85 4.68 4.43 +0.73 37 48 48 +48
28AUG26 310.00 P 6.36 6.41 6.36 6.28 +1.02 37 12 239 +12
28AUG26 320.00 P 0.00 0.00 0.00 8.49 +1.18 36 0 103 0
28AUG26 330.00 P 0.00 0.00 0.00 11.11 +1.55 36 0 77 0
28AUG26 340.00 P 0.00 0.00 0.00 14.31 +1.97 36 0 2,105 0
28AUG26 350.00 P 18.00 18.45 18.00 18.23 +2.48 36 5 167 +5
28AUG26 360.00 P 22.05 22.05 22.05 22.61 +2.66 36 2 219 0
28AUG26 370.00 P 27.76 28.34 27.67 27.90 +3.33 36 55 253 -15
28AUG26 380.00 P 33.92 34.06 33.43 33.73 +4.10 36 38 846 -36
28AUG26 390.00 P 0.00 0.00 0.00 40.24 +4.72 37 6 250 0
28AUG26 400.00 P 0.00 0.00 0.00 45.25 +3.40 34 0 111 0
28AUG26 410.00 P 0.00 0.00 0.00 53.80 +4.63 36 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 61.49 +5.15 36 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 69.45 +5.34 36 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 78.76 +8.18 38 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 87.38 +8.53 38 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 96.20 +8.14 38 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 105.20 +7.14 38 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 114.37 +8.17 38 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 123.68 +7.17 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 133.15 +7.11 37 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 142.90 +7.25 37 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 152.90 +7.49 39 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 162.90 +7.64 41 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 172.90 +7.70 42 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 182.74 +7.54 43 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 192.90 +7.70 46 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 202.73 +7.53 46 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 212.60 +7.40 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 222.73 +7.53 49 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 232.73 +7.53 50 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 242.74 +7.54 52 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 252.89 +7.69 55 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
29SEP26 225.00 P 0.93 0.93 0.93 0.24 +0.04 36 15 61 0
29SEP26 230.00 P 1.07 1.07 1.07 0.33 +0.07 36 1 1 +1
29SEP26 235.00 P 0.00 0.00 0.00 0.43 +0.07 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.57 +0.11 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.73 +0.11 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.94 +0.16 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.20 +0.20 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.48 +0.22 36 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.86 +0.30 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.24 +0.30 36 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.77 +0.45 36 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.31 +0.45 36 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.96 +0.56 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.71 +0.66 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.63 +0.83 37 0 56 0
29SEP26 300.00 P 7.15 7.15 7.15 6.67 +0.95 37 9 114 +9
29SEP26 310.00 P 8.84 9.00 8.84 8.86 +1.08 37 3 779 0
29SEP26 320.00 P 0.00 0.00 0.00 11.56 +1.52 37 0 133 0
29SEP26 330.00 P 14.60 14.60 14.20 14.30 +1.57 36 177 264 +150
29SEP26 340.00 P 18.10 18.10 18.10 18.00 +2.16 36 50 88 +50
29SEP26 350.00 P 22.00 22.00 22.00 21.54 +1.99 36 1 194 +1
29SEP26 360.00 P 26.24 26.59 25.90 26.02 +2.32 35 5 1,211 +5
29SEP26 370.00 P 32.00 32.00 31.45 32.00 +3.50 36 5 953 -2
29SEP26 380.00 P 37.25 38.00 36.60 37.81 +4.04 36 14 723 +4
29SEP26 390.00 P 0.00 0.00 0.00 44.11 +4.49 37 0 971 0
29SEP26 400.00 P 50.00 50.00 50.00 50.99 +5.03 37 12 3,395 -12
29SEP26 410.00 P 0.00 0.00 0.00 57.32 +4.67 36 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 64.59 +6.20 36 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 73.40 +7.48 38 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 81.48 +7.54 38 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 89.82 +8.10 38 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 98.35 +8.35 38 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 107.06 +8.59 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 115.94 +8.81 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 125.00 +8.49 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 134.17 +8.13 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 143.58 +7.02 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 153.02 +6.92 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 162.90 +7.18 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 172.90 +7.44 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 182.74 +7.44 39 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 192.90 +7.70 41 0 1 0
29SEP26 570.00 P 0.00 0.00 0.00 202.73 +7.53 41 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 212.60 +7.40 0 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 222.73 +7.53 44 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 232.73 +7.53 45 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 242.74 +7.54 47 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 252.89 +7.69 49 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 262.60 +7.40 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 272.60 +7.40 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 282.60 +7.40 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 292.60 +7.40 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 302.60 +7.40 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 312.60 +7.40 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 322.60 +7.40 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 332.60 +7.40 0 0 0 0
30DEC26 200.00 P 1.60 1.80 1.60 0.39 +0.10 36 2 2 +2
30DEC26 205.00 P 0.00 0.00 0.00 0.48 +0.10 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.62 +0.13 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.79 +0.17 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.96 +0.17 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.22 +0.26 36 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 1.49 +0.28 36 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.80 +0.33 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.19 +0.42 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.58 +0.42 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.08 +0.53 36 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.64 +0.62 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.20 +0.62 36 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.93 +0.80 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.69 +0.88 36 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 6.66 +1.08 36 0 1 0
30DEC26 280.00 P 7.50 7.50 7.50 7.50 +1.15 36 2 13 +2
30DEC26 285.00 P 0.00 0.00 0.00 8.72 +1.25 36 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 9.78 +1.25 36 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 11.01 +1.42 36 0 20 0
30DEC26 300.00 P 12.50 12.65 12.50 12.39 +1.67 36 6 203 +6
30DEC26 310.00 P 0.00 0.00 0.00 15.19 +1.72 36 0 5 0
30DEC26 320.00 P 0.00 0.00 0.00 18.41 +1.91 36 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 21.87 +1.99 36 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 25.04 +1.63 35 0 56 0
30DEC26 350.00 P 0.00 0.00 0.00 30.01 +2.60 36 0 827 0
30DEC26 360.00 P 34.55 34.91 34.20 34.83 +3.03 36 16 221 +12
30DEC26 370.00 P 39.67 39.67 39.67 40.08 +3.35 36 22 327 +22
30DEC26 380.00 P 0.00 0.00 0.00 45.74 +4.66 36 0 76 0
30DEC26 390.00 P 0.00 0.00 0.00 51.85 +4.17 36 1 118 +1
30DEC26 400.00 P 58.00 58.00 58.00 58.37 +4.55 36 12 964 +12
30DEC26 410.00 P 64.67 64.67 64.67 65.26 +4.91 36 15 207 -15
30DEC26 420.00 P 0.00 0.00 0.00 72.23 +6.96 36 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 79.66 +7.13 36 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 87.33 +8.20 36 0 322 0
30DEC26 450.00 P 0.00 0.00 0.00 95.23 +7.71 36 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 103.58 +8.19 37 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 111.60 +8.22 37 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 120.02 +8.42 36 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 128.61 +8.61 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 137.39 +8.86 36 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 146.28 +9.02 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 155.29 +9.19 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 164.34 +6.49 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 173.60 +6.40 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 183.11 +6.51 34 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 192.91 +6.77 35 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 202.73 +6.93 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 212.75 +7.23 36 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 222.73 +7.40 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 232.73 +7.51 38 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 242.74 +7.54 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 252.89 +7.69 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 262.60 +7.40 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 272.60 +7.40 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 282.60 +7.40 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 292.60 +7.40 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 302.60 +7.40 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 312.60 +7.40 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 322.60 +7.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 332.60 +7.40 0 0 0 0
30MAR27 200.00 P 2.55 2.55 2.55 1.00 +0.12 36 1 1 +1
30MAR27 205.00 P 0.00 0.00 0.00 1.25 +0.19 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.52 +0.20 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.79 +0.20 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.18 +0.30 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.58 +0.31 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.98 +0.31 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.54 +0.45 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.11 +0.46 36 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.68 +0.46 36 0 0 0
30MAR27 250.00 P 6.95 6.95 6.95 5.42 +0.49 36 1 1 +1
30MAR27 255.00 P 0.00 0.00 0.00 6.39 +0.69 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 6.99 +0.48 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 7.89 +0.79 36 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 8.94 +0.71 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 9.98 +0.67 36 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 11.04 +0.66 36 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 12.33 +0.86 36 0 0 0
30MAR27 290.00 P 14.00 14.00 14.00 14.10 +1.34 36 35 36 +35
30MAR27 295.00 P 0.00 0.00 0.00 15.05 +0.89 36 0 10 0
30MAR27 300.00 P 17.00 17.00 17.00 16.91 +1.35 36 9 43 +9
30MAR27 310.00 P 0.00 0.00 0.00 20.22 +1.91 36 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 23.43 +2.05 36 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 27.56 +2.38 36 0 20 0
30MAR27 340.00 P 0.00 0.00 0.00 31.31 +2.33 35 0 26 0
30MAR27 350.00 P 33.80 36.00 33.80 35.13 +2.64 35 9 28 +9
30MAR27 360.00 P 40.30 40.30 40.30 40.60 +3.19 35 3 1,531 +3
30MAR27 370.00 P 0.00 0.00 0.00 45.85 +3.49 35 0 11 0
30MAR27 380.00 P 0.00 0.00 0.00 51.41 +3.77 35 0 80 0
30MAR27 390.00 P 0.00 0.00 0.00 57.46 +4.47 35 0 26 0
30MAR27 400.00 P 0.00 0.00 0.00 63.82 +4.05 35 0 62 0
30MAR27 410.00 P 0.00 0.00 0.00 70.39 +4.21 35 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 77.42 +4.92 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 84.67 +6.77 35 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 92.13 +7.06 36 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 99.79 +7.32 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 107.58 +7.44 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 115.59 +7.66 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 123.76 +7.91 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 132.05 +8.09 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 140.58 +8.30 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 149.16 +8.50 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 157.97 +8.71 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 167.33 +9.48 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 175.98 +8.62 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 185.55 +8.95 36 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 194.92 +6.86 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 203.82 +6.38 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 213.25 +6.38 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 222.73 +6.36 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 233.02 +7.05 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 242.82 +7.14 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 252.89 +7.43 37 0 0 0
TOTAL PUT 2,294 85,886 +700
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$ 2.68
28MAY26 1.90 C 0.00 0.00 0.00 0.78 - 0 0 0 -
28MAY26 1.95 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.28 -0.02 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
28MAY26 2.70 C 0.06 0.06 0.06 0.06 -0.01 50 50 50 +40
28MAY26 2.80 C 0.00 0.00 0.00 0.03 -0.01 53 0 14 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 -0.01 50 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 620 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 239 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 103 0 1,439 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 114 0 428 0
28MAY26 3.50 C 0.01 0.01 0.01 0.01 0.00 125 10 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 135 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 145 0 50 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 154 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 172 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 180 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 196 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 218 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 231 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 238 0 10 0
29JUN26 1.90 C 0.00 0.00 0.00 0.78 - 0 0 0 -
29JUN26 1.95 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.49 -0.01 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.32 -0.02 39 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.14 -0.01 42 0 38 0
29JUN26 2.80 C 0.00 0.00 0.00 0.10 -0.01 42 0 56 0
29JUN26 2.90 C 0.08 0.08 0.06 0.07 -0.01 42 20 23 +10
29JUN26 3.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 131 0
29JUN26 3.10 C 0.00 0.00 0.00 0.04 0.00 46 0 202 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 0.00 48 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.02 0.00 48 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 266 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 113 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 148 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 151 0 4,137 0
30JUL26 1.90 C 0.00 0.00 0.00 0.78 - 0 0 0 -
30JUL26 1.95 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.60 -0.02 36 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.18 -0.01 48 0 4 0
30JUL26 2.90 C 0.00 0.00 0.00 0.14 -0.01 47 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.09 -0.01 48 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 -0.01 46 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 146 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.81 - 46 0 0 -
28AUG26 1.95 C 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.64 -0.02 47 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.51 -0.01 52 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.45 0.00 53 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
28AUG26 2.90 C 0.21 0.21 0.21 0.22 0.00 54 13 37 +13
28AUG26 3.00 C 0.00 0.00 0.00 0.19 0.00 54 0 3 0
28AUG26 3.10 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 0.00 54 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.08 0.00 53 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 0.00 54 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 52 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.84 - 51 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 0.80 -0.02 51 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.76 -0.02 51 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.69 -0.02 53 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.56 -0.01 54 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.50 -0.01 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.45 0.00 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.40 -0.01 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 0.00 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 0.00 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 0.00 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 0.00 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 0.00 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 0.00 55 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 0.00 56 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 0.00 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 0.00 55 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 0.00 56 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 0.00 57 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.01 57 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 56 0 205 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 +0.01 53 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 71 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 460 0
30DEC26 1.90 C 0.00 0.00 0.00 1.00 - 71 0 0 -
30DEC26 1.95 C 0.00 0.00 0.00 0.97 -0.01 71 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.94 -0.01 71 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 -0.01 71 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.83 0.00 72 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 0.00 72 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 0.00 72 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 0.00 71 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 0.00 71 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 0.00 71 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 0.00 71 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 +0.01 72 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 0.00 70 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 +0.01 70 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 0.00 70 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 0.00 69 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 +0.01 70 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 +0.01 70 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 0.00 69 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 0.00 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 0.00 69 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 +0.01 70 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 0.00 70 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 +0.01 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 +0.01 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 0.00 71 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 0.00 71 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 +0.01 71 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.01 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.01 72 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.01 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 +0.01 72 0 23 0
30MAR27 1.90 C 0.00 0.00 0.00 1.07 - 69 0 0 -
30MAR27 1.95 C 0.00 0.00 0.00 1.04 -0.02 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.01 -0.02 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 -0.01 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 -0.01 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.86 -0.01 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.81 -0.02 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.77 -0.01 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 -0.01 69 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.01 69 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 -0.02 69 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.01 69 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.01 69 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 -0.01 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.01 67 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 -0.01 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.01 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 -0.01 68 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 -0.01 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.39 -0.01 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 -0.01 67 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 -0.01 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 0.00 68 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 -0.01 68 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.01 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.01 68 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.01 69 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.01 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 0.00 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 0.00 68 0 34 0
TOTAL CALL 93 22,204 +63
28MAY26 1.90 P 0.00 0.00 0.00 0.01 - 164 0 0 -
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 0.00 54 0 80 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 0.00 50 0 196 0
28MAY26 2.80 P 0.13 0.13 0.13 0.14 0.00 45 20 341 +20
28MAY26 2.90 P 0.00 0.00 0.00 0.24 +0.02 64 0 294 0
28MAY26 3.00 P 0.33 0.33 0.33 0.33 +0.02 67 10 570 0
28MAY26 3.10 P 0.41 0.41 0.41 0.43 +0.02 81 3 62 -3
28MAY26 3.20 P 0.00 0.00 0.00 0.53 +0.01 93 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.63 +0.01 105 0 20 0
28MAY26 3.40 P 0.00 0.00 0.00 0.73 +0.01 117 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.83 +0.01 128 0 65 0
28MAY26 3.60 P 0.00 0.00 0.00 0.93 +0.01 138 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 1.03 +0.01 148 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 1.13 +0.01 157 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.23 +0.01 167 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.33 +0.01 176 0 232 0
28MAY26 4.10 P 0.00 0.00 0.00 1.43 +0.01 184 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.53 +0.01 192 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 1.63 +0.01 200 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.73 +0.01 208 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.83 +0.01 215 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.93 +0.01 222 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 2.03 +0.01 229 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 2.13 +0.01 236 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.23 +0.01 243 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 - 65 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 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 49 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 47 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 46 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 43 0 95 0
29JUN26 2.60 P 0.12 0.12 0.12 0.11 0.00 44 16 410 -16
29JUN26 2.70 P 0.15 0.15 0.15 0.16 0.00 44 10 885 0
29JUN26 2.80 P 0.21 0.22 0.21 0.22 0.00 44 25 5,393 +25
29JUN26 2.90 P 0.00 0.00 0.00 0.29 +0.01 44 0 1,671 0
29JUN26 3.00 P 0.36 0.36 0.36 0.37 +0.01 46 5 659 0
29JUN26 3.10 P 0.00 0.00 0.00 0.46 +0.01 49 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.55 +0.02 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.65 +0.02 57 0 1,623 0
29JUN26 3.40 P 0.75 0.76 0.75 0.73 0.00 49 300 1,232 -198
29JUN26 3.50 P 0.85 0.85 0.85 0.83 0.00 54 200 986 -15
29JUN26 3.60 P 0.93 0.95 0.93 0.93 0.00 58 200 993 0
29JUN26 3.70 P 0.00 0.00 0.00 1.05 +0.02 77 0 168 0
29JUN26 3.80 P 0.00 0.00 0.00 1.15 +0.02 81 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 1.25 +0.01 86 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.36 +0.02 96 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.45 +0.01 94 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.55 +0.01 98 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.65 +0.01 101 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.75 +0.01 105 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.85 +0.01 108 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.95 +0.01 111 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.05 +0.01 115 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.15 +0.01 118 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.24 +0.01 113 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.34 +0.01 116 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.59 +0.01 123 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.84 +0.01 129 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.09 +0.01 136 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.34 +0.01 142 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.59 +0.01 147 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.84 +0.01 153 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.09 +0.02 158 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.34 +0.02 163 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.59 +0.02 167 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.83 +0.01 159 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.08 +0.01 163 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.33 +0.01 167 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 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 0.04 +0.01 53 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 0.00 49 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.11 +0.01 51 0 580 0
30JUL26 2.50 P 0.00 0.00 0.00 0.14 0.00 49 0 584 0
30JUL26 2.60 P 0.00 0.00 0.00 0.19 +0.01 50 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.24 +0.01 50 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.30 +0.01 51 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.44 +0.01 52 0 364 0
30JUL26 3.10 P 0.00 0.00 0.00 0.52 +0.02 53 0 38 0
30JUL26 3.20 P 0.00 0.00 0.00 0.60 +0.02 54 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.69 +0.02 56 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.78 +0.02 57 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.87 +0.02 59 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.96 +0.01 59 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.06 +0.02 63 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.16 +0.02 66 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.26 +0.02 70 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.36 +0.02 73 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.46 +0.02 76 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 - 53 0 0 -
28AUG26 1.95 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.08 +0.01 58 0 175 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.17 +0.01 56 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.21 +0.01 55 0 6 0
28AUG26 2.60 P 0.00 0.00 0.00 0.26 +0.01 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.32 +0.02 57 0 3 0
28AUG26 2.80 P 0.00 0.00 0.00 0.38 +0.02 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.44 +0.02 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.51 +0.02 57 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.58 +0.01 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.66 +0.02 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.74 +0.02 59 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.83 +0.02 61 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.91 +0.02 60 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.00 +0.02 61 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.09 +0.02 62 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.19 +0.02 65 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.28 +0.02 66 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.38 +0.02 68 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.48 +0.02 71 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.06 - 57 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.08 +0.01 60 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 0.00 57 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 +0.01 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 +0.01 58 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.22 +0.01 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.27 +0.02 59 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.32 +0.01 58 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 +0.01 58 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.44 +0.02 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 +0.02 59 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.56 +0.01 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.64 +0.02 60 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.72 +0.02 61 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.79 +0.02 60 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.88 +0.02 62 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.96 +0.02 62 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.04 +0.02 62 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 1.13 +0.02 63 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.22 +0.02 64 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.31 +0.02 65 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.41 +0.02 68 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.50 +0.02 68 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.60 +0.02 70 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.69 +0.02 70 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.79 +0.02 72 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.89 +0.02 75 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.99 +0.02 77 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.09 +0.02 79 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.19 +0.02 81 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.29 +0.02 83 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.39 +0.02 85 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.65 +0.02 92 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.89 +0.01 93 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.14 +0.01 97 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.38 +0.01 98 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.62 +0.01 98 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.87 +0.01 102 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.11 +0.01 101 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.36 +0.01 104 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.60 +0.01 104 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.85 +0.01 106 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.10 +0.02 109 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.34 +0.01 106 0 0 0
30DEC26 1.90 P 0.18 0.18 0.18 0.19 - 71 58 58 -
30DEC26 1.95 P 0.00 0.00 0.00 0.22 +0.02 73 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.24 +0.02 73 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 +0.02 73 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 +0.01 72 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 +0.01 72 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.01 72 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.47 +0.01 72 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 +0.03 73 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.02 71 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 +0.02 71 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 +0.03 72 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.77 +0.02 71 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 +0.02 71 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 +0.02 71 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 +0.02 71 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 +0.03 72 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.13 +0.02 71 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.21 +0.03 71 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.29 +0.03 72 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.37 +0.03 72 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.45 +0.03 71 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.53 +0.02 71 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.61 +0.02 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.70 +0.03 71 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.79 +0.03 72 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.87 +0.02 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.96 +0.03 71 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.05 +0.03 71 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.14 +0.03 72 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.23 +0.03 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.32 +0.03 71 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.25 - 69 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.27 0.00 69 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.30 0.00 70 0 1,010 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 0.00 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.39 0.00 70 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.44 0.00 70 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.50 +0.01 71 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.55 0.00 70 0 2 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 +0.01 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 0.00 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.72 0.00 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 0.00 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.84 0.00 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.91 0.00 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 +0.01 69 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.06 +0.01 69 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.13 +0.01 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.21 +0.02 69 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.28 +0.01 69 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.36 +0.01 69 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.44 +0.01 69 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.52 +0.01 69 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.60 +0.01 69 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.68 +0.01 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.77 +0.02 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.85 +0.01 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.93 +0.01 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.02 +0.02 69 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.11 +0.02 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.19 +0.01 68 0 0 0
TOTAL PUT 847 48,972 -187
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 14.74 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.26 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.80 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.44 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.28 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.45 -0.03 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.06 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.11 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 24 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 39 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 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.18 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.29 -0.03 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.85 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.79 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.01 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.41 0.00 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$ 9.19
29JUN26 4.72 C 0.00 0.00 0.00 4.48 -0.20 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.38 -0.20 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.14 -0.20 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.90 -0.20 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.66 -0.21 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.42 -0.21 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.17 -0.21 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.93 -0.21 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.70 -0.19 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.46 -0.18 38 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.22 -0.18 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.98 -0.21 26 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.74 -0.23 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.50 -0.23 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.27 -0.22 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.04 -0.21 23 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.82 -0.18 24 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.62 -0.17 23 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.45 -0.15 23 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.31 -0.12 23 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.20 -0.10 23 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.13 -0.07 24 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.46 -0.21 42 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.21 -0.22 38 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.98 -0.22 38 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.74 -0.22 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.51 -0.22 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.27 -0.22 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.04 -0.21 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.80 -0.23 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.58 -0.23 25 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.38 -0.22 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.19 -0.20 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.00 -0.18 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.84 -0.17 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.70 -0.16 26 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.57 -0.15 26 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.46 -0.14 26 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.38 -0.13 26 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.24 -0.09 26 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.14 -0.07 26 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.08 -0.05 26 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.16 +0.05 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.26 +0.08 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.39 +0.11 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.55 +0.13 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.95 +0.17 23 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.41 +0.19 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.91 +0.21 35 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.38 +0.18 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.86 +0.18 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.39 +0.06 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.49 +0.07 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.61 +0.08 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.75 +0.07 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.91 +0.09 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.26 +0.12 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.65 +0.14 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.10 +0.17 28 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.54 +0.18 27 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.00 +0.20 28 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$ 9.19
28MAY26 7.00 C 0.00 0.00 0.00 2.19 -0.20 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.94 -0.20 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.69 -0.20 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.44 -0.20 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.19 -0.20 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.94 -0.20 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.69 -0.20 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.45 -0.20 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.23 -0.18 22 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 -0.14 22 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 -0.06 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.02 29 0 39 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 244 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.20 -0.20 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.95 -0.20 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.70 -0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.45 -0.19 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.20 -0.19 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.95 -0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.71 -0.19 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.46 -0.18 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.21 -0.18 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.96 -0.18 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.71 -0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 -0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.22 -0.22 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.99 -0.19 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.76 -0.19 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 -0.17 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.41 -0.14 24 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 -0.13 23 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 -0.09 24 0 516 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.07 24 0 140 0
29JUN26 10.00 C 0.08 0.08 0.07 0.06 -0.05 24 7 116 +5
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.24 -0.22 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.00 -0.20 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.74 -0.23 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.50 -0.23 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.27 -0.22 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.05 -0.20 24 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.85 -0.17 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.68 -0.15 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.52 -0.14 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.38 -0.13 24 0 2 0
30JUL26 9.50 C 0.29 0.29 0.29 0.28 -0.10 24 15 15 0
30JUL26 9.75 C 0.22 0.22 0.22 0.20 -0.08 24 2 2 +2
30JUL26 10.00 C 0.00 0.00 0.00 0.14 -0.07 24 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 0.06 -0.04 24 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.26 -0.21 32 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.02 -0.22 31 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.77 -0.23 27 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.54 -0.23 26 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.32 -0.21 26 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.12 -0.21 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.93 -0.18 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.77 -0.16 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.62 -0.15 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.50 -0.11 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.39 -0.11 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.30 -0.08 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.23 -0.08 27 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.23 -0.22 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.98 -0.22 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.74 -0.22 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.49 -0.21 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.24 -0.23 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.00 -0.22 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.75 -0.23 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.51 -0.22 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 -0.21 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.03 -0.21 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 -0.23 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.56 -0.22 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.35 -0.20 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 -0.20 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.97 -0.16 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 -0.15 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 -0.13 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 -0.13 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 -0.12 27 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.10 27 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 -0.08 27 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.49 -0.21 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.24 -0.23 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.00 -0.22 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.76 -0.22 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 -0.22 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.29 -0.21 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.06 -0.21 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.85 -0.20 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 -0.21 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.44 -0.20 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.26 -0.20 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.19 26 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 -0.14 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 -0.11 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.12 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 -0.11 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 -0.10 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.10 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.08 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.05 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.35 -0.20 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.15 -0.19 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.95 -0.19 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 -0.22 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 -0.21 27 0 8 0
30MAR27 8.25 C 0.00 0.00 0.00 1.40 -0.20 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 -0.15 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.12 -0.17 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 -0.13 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.12 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.12 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.11 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.10 27 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.08 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.07 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
TOTAL CALL 24 1,968 +7
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 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 83 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 74 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 114 0
28MAY26 9.25 P 0.13 0.13 0.13 0.14 +0.07 23 5 115 +5
28MAY26 9.50 P 0.00 0.00 0.00 0.33 +0.13 24 0 152 0
28MAY26 9.75 P 0.00 0.00 0.00 0.56 +0.18 0 0 103 0
28MAY26 10.00 P 0.00 0.00 0.00 0.81 +0.20 0 0 16 -91
28MAY26 10.50 P 0.00 0.00 0.00 1.31 +0.20 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.81 +0.20 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.32 +0.20 91 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.81 +0.19 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.31 +0.19 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.81 +0.19 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.31 +0.19 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.81 +0.19 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.81 +0.19 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.31 +0.19 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 15 0
29JUN26 8.50 P 0.06 0.06 0.06 0.06 +0.02 25 10 44 +10
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.03 24 0 105 0
29JUN26 9.00 P 0.19 0.19 0.19 0.19 +0.05 24 6 123 0
29JUN26 9.25 P 0.31 0.31 0.28 0.31 +0.07 24 48 556 +7
29JUN26 9.50 P 0.00 0.00 0.00 0.46 +0.10 24 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 +0.13 24 0 37 0
29JUN26 10.00 P 0.00 0.00 0.00 0.85 +0.16 24 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.31 +0.18 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.81 +0.20 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.32 +0.19 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 +0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 +0.19 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.82 +0.19 57 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.32 +0.19 62 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.82 +0.19 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.32 +0.19 72 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.82 +0.19 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.32 +0.19 81 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.01 24 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
30JUL26 8.75 P 0.15 0.18 0.15 0.18 +0.04 23 6 28 +6
30JUL26 9.00 P 0.00 0.00 0.00 0.28 +0.05 24 0 73 0
30JUL26 9.25 P 0.00 0.00 0.00 0.41 +0.08 24 0 78 0
30JUL26 9.50 P 0.00 0.00 0.00 0.54 +0.08 23 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.72 +0.11 24 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.91 +0.14 24 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.34 +0.17 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.82 +0.20 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.32 +0.19 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.81 +0.18 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.32 +0.19 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.82 +0.19 45 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.32 +0.19 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.82 +0.19 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.32 +0.19 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.82 +0.19 60 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.32 +0.19 63 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 +0.04 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.46 +0.07 26 0 41 0
28AUG26 9.25 P 0.57 0.57 0.57 0.59 +0.07 26 5 22 +5
28AUG26 9.50 P 0.00 0.00 0.00 0.75 +0.09 26 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.93 +0.11 26 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.11 +0.12 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.53 +0.16 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.98 +0.17 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.45 +0.19 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.94 +0.21 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.42 +0.20 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.91 +0.21 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.41 +0.21 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.39 +0.21 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 +0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 +0.04 26 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.04 26 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.05 26 0 15 0
29SEP26 9.00 P 0.52 0.52 0.52 0.52 +0.06 26 5 22 +5
29SEP26 9.25 P 0.63 0.65 0.63 0.67 +0.10 26 9 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.82 +0.11 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.13 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 +0.13 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.58 +0.15 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.02 +0.17 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.48 +0.19 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.95 +0.20 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 +0.20 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 +0.21 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 +0.21 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.40 +0.22 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.38 +0.21 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 +0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.04 26 0 14 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.05 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 +0.06 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 +0.06 26 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 +0.08 26 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.09 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 +0.11 26 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.31 +0.11 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.68 +0.15 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.10 +0.16 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 +0.16 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.99 +0.18 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.46 +0.19 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.94 +0.20 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 +0.20 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.91 +0.21 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.40 +0.21 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.89 +0.21 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.38 +0.21 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 +0.03 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.02 26 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 +0.04 26 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 +0.05 26 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 +0.05 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.66 +0.06 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.78 +0.06 26 0 1 0
30MAR27 9.25 P 0.85 0.85 0.85 0.92 +0.08 26 1 3 +1
30MAR27 9.50 P 0.00 0.00 0.00 1.06 +0.08 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.09 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.40 +0.10 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.77 +0.13 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.17 +0.15 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.59 +0.16 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.03 +0.17 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.49 +0.18 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.96 +0.19 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.43 +0.19 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.92 +0.21 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.40 +0.20 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.89 +0.21 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.39 +0.22 0 0 0 0
TOTAL PUT 95 3,307 -52
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$ 24.04
28MAY26 16.00 C 0.00 0.00 0.00 8.05 -1.22 117 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.55 -1.22 108 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.05 -1.22 100 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.55 -1.22 91 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.05 -1.22 83 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.55 -1.22 75 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.05 -1.22 67 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.55 -1.22 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.05 -1.22 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.05 -1.22 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.09 -1.19 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.23 -1.09 46 0 35 0
28MAY26 24.00 C 0.78 0.78 0.78 0.58 -0.87 45 13 58 -13
28MAY26 25.00 C 0.35 0.35 0.35 0.22 -0.57 45 30 44 +29
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.27 45 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.11 43 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.08 -1.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.58 -1.22 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.08 -1.22 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.58 -1.23 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.09 -1.22 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.59 -1.22 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.09 -1.22 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.60 -1.21 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.11 -1.21 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.63 -1.19 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.15 -1.19 35 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 3.24 -1.14 35 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 2.42 -1.05 35 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 1.72 -0.92 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 1.13 -0.83 34 0 1 0
29JUN26 25.00 C 0.65 0.65 0.65 0.71 -0.64 34 5 79 0
29JUN26 26.00 C 0.00 0.00 0.00 0.43 -0.46 35 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 0.25 -0.31 35 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.21 35 0 150 0
29JUN26 29.00 C 0.09 0.09 0.09 0.07 -0.11 35 20 110 0
29JUN26 30.00 C 0.05 0.05 0.04 0.04 -0.07 36 28 3 -26
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 8.12 -1.22 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.62 -1.22 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.13 -1.22 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.64 -1.21 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.15 -1.21 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.67 -1.20 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.19 -1.19 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.73 -1.17 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.28 -1.15 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.42 -1.09 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.69 -0.97 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.00 -0.89 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.44 -0.82 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.02 -0.65 33 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.68 -0.52 32 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.45 -0.39 32 0 31 0
30JUL26 28.00 C 0.34 0.34 0.34 0.29 -0.29 32 1 15 +1
30JUL26 29.00 C 0.20 0.21 0.20 0.19 -0.20 33 20 2 -18
30JUL26 30.00 C 0.16 0.16 0.13 0.12 -0.13 33 31 17 -8
30JUL26 31.00 C 0.12 0.12 0.12 0.07 -0.09 33 1 25 +1
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.68 -1.21 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.20 -1.20 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.73 -1.19 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.26 -1.17 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.81 -1.15 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.37 -1.12 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.54 -1.06 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.74 -1.03 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.20 -0.82 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.67 -0.76 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.22 -0.63 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.87 -0.49 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.60 -0.38 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.41 -0.29 31 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.27 -0.23 31 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.18 -0.16 31 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.11 -0.12 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 -0.08 31 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.65 -1.22 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.16 -1.21 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.67 -1.21 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.18 -1.21 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.70 -1.20 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.23 -1.18 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.76 -1.18 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.31 -1.15 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.87 -1.13 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.45 -1.10 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.65 -1.03 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.94 -0.95 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.32 -0.85 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.81 -0.72 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.38 -0.61 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 -0.51 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.76 -0.41 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.55 -0.33 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.39 -0.26 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 -0.19 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.15 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.11 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.08 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.20 -1.20 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.74 -1.18 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.27 -1.17 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.83 -1.15 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.39 -1.13 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.96 -1.11 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.56 -1.08 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.16 -1.05 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.79 -1.02 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.08 -0.95 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.45 -0.87 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.88 -0.80 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.38 -0.72 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.95 -0.64 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.60 -0.55 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.29 -0.49 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.04 -0.41 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.82 -0.35 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 -0.30 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.52 -0.24 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 -0.20 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 -0.17 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.14 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 -0.10 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 -0.08 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.35 -1.17 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.92 -1.14 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.48 -1.14 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.07 -1.11 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.66 -1.09 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.27 -1.06 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.88 -1.05 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.52 -1.02 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.16 -0.99 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.50 -0.93 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.90 -0.86 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.36 -0.79 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.87 -0.73 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.45 -0.65 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.08 -0.59 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.75 -0.53 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.47 -0.46 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.24 -0.40 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 -0.36 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.86 -0.30 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 -0.27 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.59 -0.22 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 -0.20 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.40 -0.16 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 -0.15 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.27 -0.12 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 -0.10 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 -0.08 30 0 0 0
TOTAL CALL 149 1,327 -34
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 33 0
28MAY26 23.00 P 0.20 0.20 0.20 0.19 +0.14 47 5 29 0
28MAY26 24.00 P 0.27 0.55 0.27 0.55 +0.38 46 13 34 -8
28MAY26 25.00 P 0.00 0.00 0.00 1.17 +0.68 45 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.02 +0.95 46 0 55 0
28MAY26 27.00 P 0.00 0.00 0.00 2.97 +1.12 47 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 3.96 +1.19 0 0 19 -10
28MAY26 29.00 P 0.00 0.00 0.00 4.96 +1.22 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.96 +1.22 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.96 +1.22 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.96 +1.22 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.96 +1.22 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.96 +1.22 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.96 +1.22 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.96 +1.22 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.96 +1.22 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.96 +1.22 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.96 +1.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.04 36 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.09 35 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.18 36 0 90 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 +0.31 36 0 17 0
29JUN26 24.00 P 0.00 0.00 0.00 1.08 +0.46 36 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 1.64 +0.64 35 0 75 0
29JUN26 26.00 P 0.00 0.00 0.00 2.35 +0.82 35 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 3.16 +0.93 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.05 +1.04 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 4.99 +1.12 35 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.96 +1.16 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.96 +1.20 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.96 +1.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.96 +1.22 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.96 +1.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.96 +1.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.96 +1.22 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.96 +1.22 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.96 +1.22 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.96 +1.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.10 +0.05 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.14 +0.07 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.29 +0.13 33 0 10 0
30JUL26 22.00 P 0.55 0.55 0.55 0.53 +0.23 33 1 1 +1
30JUL26 23.00 P 0.00 0.00 0.00 0.88 +0.35 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 1.33 +0.48 33 0 0 0
30JUL26 25.00 P 1.99 1.99 1.99 1.93 +0.67 34 1 0 -1
30JUL26 26.00 P 0.00 0.00 0.00 2.62 +0.83 34 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.31 +0.88 32 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 4.16 +0.96 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.06 +1.05 33 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.00 +1.11 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.97 +1.16 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.96 +1.20 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.96 +1.22 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.96 +1.22 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.96 +1.22 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.96 +1.22 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.96 +1.22 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.96 +1.22 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.96 +1.22 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 +0.05 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.11 +0.06 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.16 +0.08 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.23 +0.11 31 0 3 0
28AUG26 21.00 P 0.43 0.43 0.43 0.42 +0.19 31 1 4 -1
28AUG26 22.00 P 0.68 0.72 0.68 0.70 +0.29 31 4 6 -4
28AUG26 23.00 P 1.03 1.03 1.03 1.07 +0.40 31 1 3 -1
28AUG26 24.00 P 0.00 0.00 0.00 1.49 +0.49 30 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 2.04 +0.61 29 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 2.75 +0.78 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.52 +0.92 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.34 +0.94 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.21 +1.01 30 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 6.12 +1.08 31 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 7.05 +1.11 30 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.01 +1.15 31 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.98 +1.18 31 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.96 +1.20 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.96 +1.22 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.96 +1.22 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.96 +1.22 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.96 +1.22 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.96 +1.22 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.04 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.05 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.06 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.09 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.11 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 +0.15 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 +0.22 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 +0.30 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.25 +0.40 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.74 +0.51 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.32 +0.63 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.97 +0.72 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.70 +0.82 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.49 +0.90 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.34 +0.98 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.22 +1.04 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.13 +1.08 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.06 +1.11 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.02 +1.15 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.98 +1.16 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.96 +1.19 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.96 +1.21 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.96 +1.22 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.96 +1.22 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.96 +1.22 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.06 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 +0.07 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 +0.09 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 +0.12 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 +0.14 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 +0.17 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.20 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 +0.27 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 +0.35 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.71 +0.43 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.21 +0.52 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.77 +0.59 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.41 +0.67 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.11 +0.76 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.86 +0.83 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.64 +0.89 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.48 +0.95 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.35 +1.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.24 +1.05 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.16 +1.08 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.09 +1.11 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.04 +1.14 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.00 +1.16 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.97 +1.17 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.96 +1.20 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.96 +1.22 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.06 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 +0.08 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.09 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.12 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 +0.13 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 +0.16 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 +0.18 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 +0.21 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.90 +0.24 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 +0.31 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.62 +0.38 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.06 +0.44 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.56 +0.50 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.13 +0.59 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.76 +0.65 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.43 +0.72 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.15 +0.79 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.92 +0.85 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.71 +0.89 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.55 +0.95 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.41 +0.98 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.30 +1.03 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.21 +1.06 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.14 +1.10 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.08 +1.12 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.03 +1.14 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.99 +1.15 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.97 +1.18 31 0 0 0
TOTAL PUT 26 819 -24
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$ 4.12
28MAY26 3.20 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.32 +0.03 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.22 +0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 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 49 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 +0.03 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 4.20 C 0.09 0.09 0.09 0.11 +0.01 26 23 38 +23
29JUN26 4.30 C 0.00 0.00 0.00 0.08 +0.01 27 0 56 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 +0.01 26 0 62 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 99 0 50 0
30JUL26 3.20 C 0.00 0.00 0.00 0.95 +0.02 37 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.85 +0.03 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.18 +0.02 28 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.11 +0.02 29 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 0.00 28 0 59 0
30JUL26 4.60 C 0.05 0.05 0.05 0.06 0.00 28 6 52 +6
30JUL26 4.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.96 +0.02 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.86 +0.03 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 +0.02 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.01 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 0.96 +0.01 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 5.75 C 0.05 0.05 0.05 0.02 0.00 28 3 0 -3
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 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.99 +0.03 33 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 4.50 C 0.24 0.24 0.24 0.24 +0.02 28 5 5 +5
30MAR27 4.60 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 37 1,874 +31
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.01 28 0 62 0
28MAY26 4.20 P 0.00 0.00 0.00 0.11 -0.02 29 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.19 -0.03 30 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.29 -0.02 40 0 32 0
28MAY26 4.50 P 0.00 0.00 0.00 0.39 -0.02 50 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.49 -0.02 59 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.59 -0.02 68 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.69 -0.02 76 0 30 0
28MAY26 4.90 P 0.00 0.00 0.00 0.79 -0.02 84 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.89 -0.02 92 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.14 -0.02 109 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.39 -0.02 126 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.64 -0.02 141 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.89 -0.02 155 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.14 -0.02 169 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.39 -0.02 182 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.64 -0.02 194 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.89 -0.02 206 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.14 -0.02 217 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 47 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.01 27 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.03 26 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 -0.02 25 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.32 -0.02 26 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.41 -0.02 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.50 -0.02 30 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.59 -0.02 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 -0.02 36 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.89 -0.02 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.14 -0.02 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.39 -0.02 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.64 -0.02 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.89 -0.02 67 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.14 -0.02 72 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.39 -0.02 78 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.64 -0.02 83 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.89 -0.02 88 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.14 -0.02 93 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.39 -0.02 97 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 -0.01 28 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 12 0
30JUL26 4.10 P 0.00 0.00 0.00 0.19 0.00 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.23 -0.02 27 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.30 -0.01 28 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.36 -0.02 27 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.44 -0.02 28 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.52 -0.02 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.14 -0.02 37 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.39 -0.02 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.64 -0.02 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.89 -0.02 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.14 -0.02 56 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.39 -0.02 61 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.64 -0.02 65 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
28AUG26 3.80 P 0.16 0.16 0.16 0.15 0.00 26 15 60 +15
28AUG26 3.90 P 0.21 0.21 0.20 0.19 -0.01 25 45 45 +45
28AUG26 4.00 P 0.27 0.27 0.24 0.24 -0.01 25 135 135 +135
28AUG26 4.10 P 0.30 0.30 0.30 0.30 -0.01 25 30 60 +30
28AUG26 4.20 P 0.00 0.00 0.00 0.37 -0.01 25 0 100 0
28AUG26 4.30 P 0.00 0.00 0.00 0.44 -0.01 25 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.51 -0.02 23 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.67 -0.03 20 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.76 -0.02 17 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.05 -0.03 35 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 -0.01 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 -0.01 26 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.02 26 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 -0.02 25 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 -0.02 26 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.54 -0.02 25 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 -0.03 23 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.69 -0.03 22 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 -0.02 22 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 -0.03 17 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.04 -0.03 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.77 -0.06 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.05 -0.03 31 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 -0.06 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.04 -0.03 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.29 -0.03 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.54 -0.03 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.78 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.03 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 -0.02 27 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 -0.02 26 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 -0.03 25 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 -0.02 25 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 -0.03 23 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.07 -0.03 21 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 +0.02 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 -0.02 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 -0.03 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.30 -0.02 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.04 -0.03 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.29 -0.03 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 0.00 29 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 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 0.00 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 -0.01 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 -0.02 27 0 7 0
30MAR27 3.90 P 0.32 0.32 0.32 0.35 -0.02 27 2 5 +2
30MAR27 4.00 P 0.00 0.00 0.00 0.41 0.00 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 -0.01 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 -0.02 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.36 +0.02 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 +0.03 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 -0.02 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.06 -0.03 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.30 -0.02 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 -0.03 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.04 -0.03 27 0 0 0
TOTAL PUT 227 2,431 +227
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$ 130.00
28MAY26 80.00 C 0.00 0.00 0.00 50.03 -1.01 0 0 10 0
28MAY26 82.50 C 0.00 0.00 0.00 47.54 -1.00 116 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.04 -1.00 106 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 42.54 -1.00 97 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.04 -1.00 87 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 37.54 -1.01 74 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.04 -1.01 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 32.54 -1.01 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.04 -1.01 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 27.54 -1.01 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.04 -1.01 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 22.55 -1.00 51 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 20.05 -1.01 44 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 17.55 -1.01 37 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 15.06 -1.02 37 0 2 0
28MAY26 117.50 C 0.00 0.00 0.00 12.58 -1.04 36 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 10.15 -1.06 36 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 7.82 -1.10 36 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.69 -1.11 36 0 25 0
28MAY26 127.50 C 2.86 2.86 2.85 3.87 -1.08 36 21 63 -6
28MAY26 130.00 C 2.07 2.10 1.70 2.50 -0.90 37 34 200 +17
28MAY26 132.50 C 1.35 1.35 1.00 1.41 -0.77 36 18 175 0
28MAY26 135.00 C 0.50 0.58 0.50 0.75 -0.57 36 13 133 +1
28MAY26 137.50 C 0.73 0.73 0.27 0.35 -0.41 36 6 230 0
28MAY26 140.00 C 0.00 0.00 0.00 0.15 -0.27 36 0 190 0
28MAY26 142.50 C 0.00 0.00 0.00 0.06 -0.15 36 0 113 0
28MAY26 145.00 C 0.00 0.00 0.00 0.02 -0.08 36 0 24 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.04 37 0 105 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 241 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 124 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 50.14 -1.08 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.81 -0.81 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.33 -0.91 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.70 -0.97 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 40.23 -0.97 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 37.77 -0.78 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.22 -1.07 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 32.69 -1.19 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.38 -0.93 40 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 27.83 -1.03 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.52 -1.01 38 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 23.16 -1.05 38 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 20.87 -1.05 38 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 18.66 -1.05 38 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 16.54 -1.04 38 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 14.53 -1.04 38 0 54 0
29JUN26 120.00 C 10.90 10.90 10.90 12.64 -1.03 38 4 329 0
29JUN26 122.50 C 0.00 0.00 0.00 10.90 -1.00 38 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 9.30 -0.97 38 0 15 0
29JUN26 127.50 C 7.40 7.40 7.40 8.02 -0.50 39 1 31 0
29JUN26 130.00 C 5.98 6.50 5.98 6.63 -0.96 38 4 582 -2
29JUN26 132.50 C 0.00 0.00 0.00 5.56 -0.81 38 0 53 0
29JUN26 135.00 C 4.29 4.29 4.29 4.60 -0.73 39 1 55 +1
29JUN26 137.50 C 4.28 4.28 4.28 3.73 -0.71 39 15 52 +15
29JUN26 140.00 C 3.55 3.55 2.90 3.00 -0.63 38 16 65 +15
29JUN26 142.50 C 0.00 0.00 0.00 2.39 -0.56 38 0 31 0
29JUN26 145.00 C 2.00 2.00 2.00 1.88 -0.49 38 10 597 +10
29JUN26 147.50 C 0.00 0.00 0.00 1.47 -0.42 38 0 64 0
29JUN26 150.00 C 1.35 1.35 1.35 1.13 -0.37 38 2 154 0
29JUN26 152.50 C 0.00 0.00 0.00 0.84 -0.30 38 0 125 0
29JUN26 155.00 C 0.00 0.00 0.00 0.64 -0.25 38 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.48 -0.21 38 0 42 0
29JUN26 160.00 C 0.00 0.00 0.00 0.36 -0.17 38 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.27 -0.13 38 0 0 0
29JUN26 165.00 C 0.33 0.33 0.33 0.20 -0.10 38 2 34 0
30JUL26 92.50 C 0.00 0.00 0.00 38.16 -1.00 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.92 -0.97 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.40 -1.13 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.08 -1.12 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.80 -1.13 40 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 26.59 -1.59 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.54 -1.49 41 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.50 -1.27 41 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.54 -0.98 41 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.67 -0.97 41 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 16.90 -0.95 41 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 15.23 -0.93 41 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 13.68 -0.90 41 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 12.39 -0.71 42 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 11.10 -0.67 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 9.84 -0.60 42 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 8.77 -0.66 42 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 7.72 -0.66 42 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 6.76 -0.69 42 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 5.90 -0.65 42 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 5.13 -0.61 42 0 36 0
30JUL26 145.00 C 0.00 0.00 0.00 4.44 -0.56 42 0 38 0
30JUL26 147.50 C 0.00 0.00 0.00 3.84 -0.51 42 0 76 0
30JUL26 150.00 C 3.26 3.26 2.90 3.30 -0.47 42 2 47 +1
30JUL26 152.50 C 0.00 0.00 0.00 2.75 -0.42 41 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 2.35 -0.38 41 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 2.00 -0.34 41 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.70 -0.31 41 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 1.44 -0.27 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.21 -0.25 41 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 29.89 -1.16 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 27.81 -1.16 42 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.80 -1.15 42 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.05 -1.32 42 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 22.24 -1.26 43 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.50 -0.93 42 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.86 -0.90 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.30 -0.88 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 15.83 -0.85 43 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 14.45 -0.82 43 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 13.29 -0.74 43 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 12.17 -0.70 43 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 11.06 -0.68 43 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 10.06 -0.63 43 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 9.10 -0.63 43 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 8.19 -0.66 43 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 7.36 -0.62 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.60 -0.58 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.91 -0.54 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.27 -0.52 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.57 -0.46 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.06 -0.44 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.61 -0.40 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.20 -0.38 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.83 -0.35 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.96 -0.90 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.47 -0.81 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.10 -0.82 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.81 -0.99 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.50 -0.78 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.24 -1.04 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.03 -1.04 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.87 -0.78 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.77 -1.05 42 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 30.73 -0.98 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.76 -1.29 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.87 -1.28 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.30 -1.01 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 23.59 -0.84 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.96 -0.84 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 20.37 -0.79 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 18.92 -1.08 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 17.47 -1.33 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 16.18 -1.22 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 15.00 -0.73 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 13.86 -0.70 43 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 12.80 -0.67 43 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 11.78 -0.68 43 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 10.87 -0.66 44 0 503 0
29SEP26 140.00 C 0.00 0.00 0.00 10.05 -0.58 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 9.17 -0.58 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.38 -0.48 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 7.67 -0.49 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 6.96 -0.49 43 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 6.14 -0.41 43 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 5.61 -0.40 43 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 5.08 -0.40 43 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 4.59 -0.36 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 4.19 -0.31 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.79 -0.32 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.45 -0.41 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.20 -0.44 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.00 -0.47 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.83 -0.49 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.72 -0.54 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.65 -0.56 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.63 -0.61 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.67 -0.65 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.77 -0.64 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.93 -0.72 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.15 -0.81 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 30.41 -0.83 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.67 -0.90 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.07 -0.80 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.55 -0.85 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.14 -0.92 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.79 -0.89 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.48 -0.85 42 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.27 -1.42 42 0 3 0
30DEC26 127.50 C 0.00 0.00 0.00 19.06 -1.39 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.31 -0.66 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.26 -0.65 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.27 -0.61 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.28 -0.67 43 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 14.34 -0.66 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.49 -0.65 43 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 12.63 -0.66 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.78 -0.66 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.05 -0.57 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.37 -0.57 43 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.41 -0.86 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.75 -0.84 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.19 -0.73 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.69 -0.71 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.18 -0.70 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.13 -1.01 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.04 -1.00 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.00 -1.01 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.97 -1.00 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.05 -0.99 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.15 -1.57 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.25 -0.99 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.51 -1.49 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.25 -0.96 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.53 -0.95 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.86 -1.19 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.25 -1.17 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.31 -1.30 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.85 -1.26 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.47 -1.19 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.09 -1.18 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.72 -1.44 42 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.53 -1.35 42 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.75 -0.78 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.55 -0.81 42 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.60 -0.74 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.55 -0.66 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.59 -0.69 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.57 -0.77 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.53 -0.68 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.71 -0.63 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.87 -0.72 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 15.04 -0.72 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.20 -0.72 42 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 13.45 -0.64 42 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 12.41 -1.00 42 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 11.77 -0.98 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.13 -0.97 42 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.81 -0.63 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 10.23 -0.55 42 0 30 0
TOTAL CALL 149 9,645 +52
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 205 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 141 0
28MAY26 117.50 P 0.18 0.18 0.18 0.03 -0.03 36 15 127 +15
28MAY26 120.00 P 0.20 0.20 0.20 0.10 -0.05 36 4 294 0
28MAY26 122.50 P 0.64 0.64 0.64 0.28 -0.09 36 15 208 +6
28MAY26 125.00 P 1.09 1.09 1.09 0.62 -0.15 35 15 210 0
28MAY26 127.50 P 1.16 1.97 1.16 1.27 -0.08 35 52 226 -15
28MAY26 130.00 P 2.03 3.43 1.95 2.30 -0.05 35 66 486 +32
28MAY26 132.50 P 3.21 3.21 3.21 3.84 +0.31 36 15 97 0
28MAY26 135.00 P 0.00 0.00 0.00 5.67 +0.38 35 0 58 0
28MAY26 137.50 P 0.00 0.00 0.00 7.80 +0.59 36 0 107 0
28MAY26 140.00 P 10.42 10.42 10.42 10.41 +1.06 47 2 83 -2
28MAY26 142.50 P 0.00 0.00 0.00 12.53 +0.87 36 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 15.00 +0.94 0 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 17.50 +0.99 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 20.00 +1.00 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 22.50 +1.00 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 25.36 +1.36 87 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.50 +1.00 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 30.00 +1.00 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.81 +1.31 102 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 35.00 +1.00 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 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 0.00 39 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 16 0
29JUN26 107.50 P 0.50 0.50 0.50 0.37 -0.05 38 1 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.59 -0.04 38 0 75 0
29JUN26 112.50 P 0.00 0.00 0.00 0.88 -0.04 38 0 15 0
29JUN26 115.00 P 1.65 1.65 1.65 1.26 -0.03 38 1 65 +1
29JUN26 117.50 P 1.89 2.12 1.89 1.76 -0.04 38 30 68 +30
29JUN26 120.00 P 2.52 2.52 2.52 2.38 0.00 38 15 114 0
29JUN26 122.50 P 3.27 3.27 3.27 3.09 +0.01 38 4 130 0
29JUN26 125.00 P 4.19 4.19 4.19 3.95 +0.04 38 15 45 +15
29JUN26 127.50 P 0.00 0.00 0.00 5.16 +0.26 39 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 6.18 +0.12 37 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 7.55 +0.22 37 0 20 0
29JUN26 135.00 P 0.00 0.00 0.00 9.13 -0.01 38 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 10.81 +0.34 38 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 12.58 +0.38 38 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 14.51 +0.48 38 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 16.52 +0.55 38 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 18.62 +0.59 38 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 20.81 +0.67 38 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 23.07 +0.73 38 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 25.83 +1.08 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.16 +0.92 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.53 +0.99 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 32.94 +1.03 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.37 +1.04 47 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.63 -0.01 41 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.87 -0.01 41 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.15 0.00 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.52 -0.01 41 0 45 0
30JUL26 110.00 P 0.00 0.00 0.00 1.97 +0.01 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.45 -0.04 41 0 3 0
30JUL26 115.00 P 0.00 0.00 0.00 3.04 0.00 40 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.74 +0.02 40 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 4.53 +0.03 40 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.45 +0.06 40 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.46 +0.08 40 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 7.68 +0.20 40 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 8.88 +0.18 40 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 10.27 +0.23 40 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 11.85 +0.34 41 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 13.41 +0.31 41 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 15.12 +0.37 41 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 16.90 +0.43 41 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 18.70 +0.44 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 20.65 +0.53 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 22.61 +0.54 41 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 24.68 +0.34 41 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 27.32 +0.80 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 29.49 +0.53 45 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 31.70 +0.92 45 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.95 +0.85 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.22 +1.07 46 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.77 +0.01 42 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.21 +0.04 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.72 +0.03 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.31 +0.06 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.86 +0.01 42 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.59 +0.07 42 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 5.41 +0.09 42 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 6.31 +0.09 42 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.32 +0.12 42 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 8.41 +0.12 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 9.62 +0.18 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 10.91 +0.21 42 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.30 +0.25 42 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 13.79 +0.18 42 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 15.38 +0.22 42 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 17.05 +0.25 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.78 +0.41 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 20.57 +0.46 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 22.38 +0.47 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.74 +0.72 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 26.74 +0.76 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.76 +0.79 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 30.85 +0.83 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 32.95 +0.85 45 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.11 +0.74 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.53 +0.02 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.90 +0.02 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.18 +0.04 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.46 +0.03 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.85 +0.05 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.24 +0.05 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.76 +0.08 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.28 +0.08 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.94 +0.13 43 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.61 +0.12 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.23 +0.16 42 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.06 +0.17 42 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.98 +0.23 42 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 7.94 +0.14 42 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 8.95 +0.17 42 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 10.11 +0.18 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.31 +0.15 42 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 12.79 +0.31 42 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.98 +0.16 42 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 15.50 +0.20 42 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 17.08 +0.23 42 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 18.72 +0.25 42 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 20.61 +0.47 43 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 22.50 +0.55 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.35 +0.60 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.25 +0.65 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.18 +0.52 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.15 +0.69 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.17 +0.57 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 34.23 +0.76 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.31 +0.78 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.43 +0.80 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.00 +0.01 42 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.25 +0.01 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.54 +0.01 42 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.87 +0.03 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.27 +0.02 42 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.68 +0.03 42 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.20 +0.04 42 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.74 +0.04 42 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.33 +0.07 42 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.03 +0.08 42 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.72 +0.07 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.52 +0.11 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.40 +0.33 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.02 +0.10 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.99 +0.15 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 10.02 +0.15 41 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.06 +0.15 41 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 12.20 +0.16 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.42 +0.16 41 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 14.65 +0.11 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.00 +0.10 41 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.43 +0.19 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.93 +0.21 41 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 20.49 +0.25 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.10 +0.26 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.76 +0.25 42 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 25.74 +0.33 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.51 +1.12 43 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 29.22 +0.30 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 31.17 +0.44 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.06 +0.47 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 34.98 +0.49 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 36.94 +0.49 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 38.93 +0.42 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.96 +0.53 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.77 -0.01 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.13 0.00 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.54 0.00 41 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 2.96 0.00 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.49 +0.02 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.04 +0.02 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.60 +0.02 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.31 +0.04 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.01 +0.13 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.73 +0.12 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.61 +0.23 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.49 +0.27 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.38 +0.27 42 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 10.13 +0.08 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.13 +0.12 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.27 +0.21 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.61 +0.20 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.83 +0.24 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.12 +0.42 41 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 17.46 +0.29 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.39 -0.05 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.81 +0.22 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.29 +0.21 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.82 +0.24 41 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 24.40 +0.24 41 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 26.29 +0.41 41 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 27.95 +0.44 41 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 29.45 +0.14 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.43 +0.42 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.23 +0.45 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.00 +0.40 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.86 +0.42 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.70 +0.39 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.63 +0.40 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.58 +0.48 42 0 0 0
TOTAL PUT 250 9,600 +82
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$ 32.72
28MAY26 22.00 C 0.00 0.00 0.00 10.73 -0.12 96 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.73 -0.12 78 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.73 -0.12 0 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 7.73 -0.12 0 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 6.73 -0.12 0 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 5.73 -0.13 0 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 4.75 -0.12 59 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 3.75 -0.14 48 0 21 0
28MAY26 30.00 C 2.38 2.38 2.38 2.79 -0.15 46 2 20 -2
28MAY26 31.00 C 1.49 1.77 1.35 1.87 -0.11 41 53 391 -8
28MAY26 32.00 C 0.73 0.80 0.68 1.06 -0.16 37 82 225 +43
28MAY26 33.00 C 0.39 0.40 0.39 0.48 -0.14 35 26 339 +15
28MAY26 34.00 C 0.18 0.18 0.12 0.23 -0.08 40 24 869 -3
28MAY26 35.00 C 0.13 0.13 0.06 0.11 -0.03 43 295 1,059 +34
28MAY26 36.00 C 0.05 0.05 0.05 0.05 -0.02 46 75 915 -45
28MAY26 37.00 C 0.01 0.03 0.01 0.03 -0.01 51 87 983 -80
28MAY26 38.00 C 0.03 0.03 0.03 0.02 0.00 57 3 890 -3
28MAY26 39.00 C 0.02 0.03 0.02 0.01 0.00 59 105 645 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,294 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 504 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 195 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 140 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 152 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 174 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.27 -0.12 66 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.78 -0.11 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.23 -0.16 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.77 -0.12 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.22 -0.17 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.72 -0.18 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.79 -0.11 57 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.80 -0.09 55 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 9.85 -0.07 59 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 8.88 -0.06 57 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 7.90 +0.04 52 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 6.95 +0.05 50 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 5.93 -0.24 42 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 5.04 -0.16 42 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.19 -0.17 41 0 77 0
29JUN26 30.00 C 0.00 0.00 0.00 3.41 -0.17 40 0 210 0
29JUN26 31.00 C 2.41 2.68 2.41 2.68 -0.12 39 16 248 0
29JUN26 32.00 C 2.32 2.32 1.67 2.11 -0.13 40 77 403 +10
29JUN26 33.00 C 1.79 1.79 1.23 1.58 -0.14 39 60 968 0
29JUN26 34.00 C 1.34 1.34 0.97 1.17 -0.14 39 92 965 -45
29JUN26 35.00 C 1.00 1.00 0.68 0.86 -0.10 39 32 597 +32
29JUN26 36.00 C 0.63 0.63 0.52 0.62 -0.10 40 89 393 -1
29JUN26 37.00 C 0.41 0.44 0.37 0.43 -0.08 40 9 689 +7
29JUN26 38.00 C 0.31 0.31 0.31 0.30 -0.08 40 2 929 +2
29JUN26 39.00 C 0.22 0.22 0.22 0.20 -0.06 40 30 601 -15
29JUN26 40.00 C 0.19 0.19 0.19 0.14 -0.04 40 10 2,478 +10
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 445 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 873 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 320 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 836 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 889 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 10.84 -0.20 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.93 -0.15 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.93 -0.17 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.00 -0.18 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.09 -0.25 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.24 -0.23 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.43 -0.20 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.67 -0.20 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.98 -0.19 41 0 0 0
30JUL26 31.00 C 2.96 2.96 2.96 3.38 -0.07 42 15 111 +15
30JUL26 32.00 C 2.55 2.55 2.55 2.82 -0.12 42 15 110 +15
30JUL26 33.00 C 2.54 2.54 2.02 2.33 -0.04 42 107 579 +73
30JUL26 34.00 C 2.09 2.09 1.60 1.92 -0.12 42 61 544 +31
30JUL26 35.00 C 1.73 1.73 1.73 1.57 -0.11 42 15 282 +15
30JUL26 36.00 C 1.42 1.42 1.42 1.28 -0.08 42 15 315 -15
30JUL26 37.00 C 0.00 0.00 0.00 1.05 -0.07 43 0 127 0
30JUL26 38.00 C 0.00 0.00 0.00 0.84 -0.09 43 0 81 0
30JUL26 39.00 C 0.00 0.00 0.00 0.68 -0.09 43 0 154 0
30JUL26 40.00 C 0.49 0.49 0.49 0.54 -0.10 43 4 198 -4
30JUL26 41.00 C 0.51 0.51 0.51 0.43 -0.10 44 1 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.34 -0.10 44 0 160 0
30JUL26 43.00 C 0.00 0.00 0.00 0.27 -0.10 44 0 75 0
30JUL26 44.00 C 0.00 0.00 0.00 0.22 -0.09 44 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.17 -0.09 44 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.14 -0.08 45 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 9.15 -0.19 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.27 -0.17 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.43 -0.19 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.66 -0.20 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.87 -0.19 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.18 -0.18 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.54 -0.18 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.00 -0.06 44 0 69 0
28AUG26 32.00 C 3.10 3.10 3.10 3.47 -0.10 44 6 200 +6
28AUG26 33.00 C 2.76 2.76 2.72 2.99 -0.11 44 45 330 -18
28AUG26 34.00 C 2.37 2.37 2.37 2.58 -0.08 44 15 162 +15
28AUG26 35.00 C 2.03 2.20 2.03 2.20 -0.14 44 16 106 -14
28AUG26 36.00 C 1.74 1.74 1.74 1.91 -0.08 45 15 65 +15
28AUG26 37.00 C 1.61 1.61 1.61 1.65 -0.04 45 1 71 -1
28AUG26 38.00 C 1.54 1.54 1.30 1.42 0.00 46 39 35 -15
28AUG26 39.00 C 1.24 1.24 1.24 1.21 +0.02 46 12 46 -12
28AUG26 40.00 C 1.02 1.02 1.02 1.03 +0.04 46 10 134 -10
28AUG26 41.00 C 0.00 0.00 0.00 0.88 +0.06 46 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 0.75 +0.08 46 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 0.64 +0.09 47 0 42 0
28AUG26 44.00 C 0.00 0.00 0.00 0.54 +0.09 47 0 15 0
29SEP26 22.00 C 11.18 11.18 11.18 11.16 -0.10 46 2 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.26 -0.19 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.39 -0.17 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.56 -0.25 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.76 -0.23 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.11 -0.12 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.39 -0.12 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.67 -0.14 45 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.06 -0.18 45 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.54 -0.06 45 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 4.03 -0.06 45 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 3.57 -0.10 45 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 3.16 -0.09 45 0 795 0
29SEP26 35.00 C 0.00 0.00 0.00 2.80 -0.09 46 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 2.47 -0.09 46 0 1,400 0
29SEP26 37.00 C 0.00 0.00 0.00 2.19 -0.06 46 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 1.93 -0.07 46 0 749 0
29SEP26 39.00 C 1.68 1.68 1.66 1.71 -0.06 47 11 1,505 0
29SEP26 40.00 C 1.45 1.48 1.34 1.52 -0.04 47 40 1,920 0
29SEP26 41.00 C 1.30 1.30 1.30 1.35 -0.01 48 2 418 -2
29SEP26 42.00 C 1.15 1.15 1.15 1.19 0.00 48 4 214 +4
29SEP26 43.00 C 0.00 0.00 0.00 1.06 +0.02 48 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 0.93 +0.02 48 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 0.80 +0.01 48 1 2,702 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.71 +0.02 48 0 25 0
29SEP26 47.00 C 0.60 0.60 0.60 0.63 +0.03 49 14 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.58 +0.05 49 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 +0.05 49 0 19 0
29SEP26 50.00 C 0.45 0.45 0.45 0.46 +0.06 50 15 1,727 +10
29SEP26 52.50 C 0.37 0.37 0.37 0.34 +0.06 50 1 246 -1
30DEC26 22.00 C 0.00 0.00 0.00 11.86 -0.09 50 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.02 -0.03 49 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.23 -0.04 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.45 -0.22 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.74 -0.22 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.07 -0.08 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.43 -0.09 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.94 +0.01 48 0 70 0
30DEC26 30.00 C 0.00 0.00 0.00 6.29 -0.14 46 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 5.84 -0.04 47 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.36 -0.04 47 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 4.93 -0.08 47 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.52 -0.06 47 0 178 0
30DEC26 35.00 C 4.03 4.08 3.76 4.15 -0.04 47 800 2,068 +800
30DEC26 36.00 C 0.00 0.00 0.00 3.81 -0.05 47 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.50 -0.03 48 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.20 -0.05 48 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.93 -0.06 48 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 2.68 -0.07 48 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 2.44 -0.10 48 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.23 -0.11 48 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.04 -0.12 48 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.86 -0.13 48 0 36 0
30DEC26 45.00 C 1.65 1.65 1.65 1.65 -0.15 47 5 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.50 -0.13 47 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.37 -0.17 47 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 -0.17 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.14 -0.16 47 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.04 -0.16 48 0 44 0
30DEC26 52.50 C 1.00 1.00 0.95 0.83 -0.12 48 17 99 -17
30MAR27 22.00 C 0.00 0.00 0.00 12.39 -0.06 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.66 -0.04 49 0 0 0
30MAR27 24.00 C 10.85 10.85 10.85 10.98 0.00 49 2 2 +2
30MAR27 25.00 C 0.00 0.00 0.00 10.29 0.00 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.63 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.01 0.00 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.42 0.00 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.86 -0.01 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.30 -0.04 48 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 6.83 -0.04 48 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 6.37 -0.04 48 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 5.94 -0.05 48 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 5.56 -0.05 48 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.17 -0.07 48 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 4.83 -0.05 48 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 4.51 -0.04 48 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.23 -0.04 48 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.96 -0.02 48 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.67 -0.06 48 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 3.46 -0.03 48 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.23 -0.01 48 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.02 -0.01 49 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.82 -0.07 49 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.56 -0.01 48 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.40 -0.02 48 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.24 -0.09 48 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.16 -0.05 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.97 -0.10 49 0 75 0
TOTAL CALL 2,475 59,728 +842
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 461 0
28MAY26 28.00 P 0.03 0.03 0.03 0.01 -0.01 55 5 574 0
28MAY26 29.00 P 0.04 0.05 0.04 0.03 -0.01 52 92 625 +10
28MAY26 30.00 P 0.08 0.11 0.06 0.06 -0.02 46 304 529 -74
28MAY26 31.00 P 0.16 0.26 0.16 0.15 -0.04 43 114 622 -104
28MAY26 32.00 P 0.25 0.50 0.25 0.35 -0.06 39 18 1,933 -12
28MAY26 33.00 P 0.62 0.83 0.62 0.74 -0.07 35 31 910 -9
28MAY26 34.00 P 1.83 1.91 1.54 1.46 -0.05 37 45 1,315 -4
28MAY26 35.00 P 2.11 2.11 2.11 2.42 +0.12 48 15 1,050 -15
28MAY26 36.00 P 0.00 0.00 0.00 3.33 +0.02 48 0 576 0
28MAY26 37.00 P 0.00 0.00 0.00 4.30 +0.12 51 0 739 0
28MAY26 38.00 P 0.00 0.00 0.00 5.28 -0.04 0 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 6.33 +0.08 78 0 407 0
28MAY26 40.00 P 0.00 0.00 0.00 7.37 +0.06 97 0 241 0
28MAY26 41.00 P 0.00 0.00 0.00 8.37 +0.05 106 0 60 0
28MAY26 42.00 P 0.00 0.00 0.00 9.37 +0.05 114 0 15 0
28MAY26 43.00 P 0.00 0.00 0.00 10.37 +0.05 123 0 45 0
28MAY26 44.00 P 0.00 0.00 0.00 11.37 +0.05 131 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 12.37 +0.06 139 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.37 +0.05 147 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.37 +0.07 154 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.37 +0.05 161 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.37 +0.06 168 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 17.37 +0.05 175 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.87 +0.04 191 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.37 +0.04 206 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.87 +0.04 221 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 27.37 +0.05 234 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 201 0
29JUN26 26.00 P 0.16 0.16 0.16 0.08 -0.02 43 15 326 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 967 0
29JUN26 28.00 P 0.30 0.34 0.27 0.25 -0.04 42 40 851 -3
29JUN26 29.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 1,394 0
29JUN26 30.00 P 0.68 0.79 0.68 0.61 -0.05 40 106 3,147 +97
29JUN26 31.00 P 1.00 1.12 1.00 0.90 -0.04 40 85 1,153 +75
29JUN26 32.00 P 1.20 1.50 1.20 1.27 -0.06 39 17 1,512 +7
29JUN26 33.00 P 1.92 2.12 1.92 1.75 -0.04 38 69 1,115 0
29JUN26 34.00 P 2.23 2.86 2.23 2.34 -0.03 38 30 1,218 +15
29JUN26 35.00 P 0.00 0.00 0.00 3.05 0.00 39 0 320 0
29JUN26 36.00 P 0.00 0.00 0.00 3.80 +0.01 39 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.63 +0.04 40 0 686 0
29JUN26 38.00 P 0.00 0.00 0.00 5.50 +0.05 40 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.41 -0.09 40 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.45 +0.10 46 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.37 +0.04 45 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.38 +0.05 50 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.37 +0.05 53 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.37 +0.04 56 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.37 +0.04 59 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.37 +0.04 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.37 +0.07 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.37 +0.04 69 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.37 +0.06 72 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.37 +0.05 75 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.87 +0.04 82 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.09 -0.06 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.16 -0.07 42 0 201 0
30JUL26 26.00 P 0.00 0.00 0.00 0.26 -0.08 42 0 114 0
30JUL26 27.00 P 0.00 0.00 0.00 0.40 -0.07 42 0 55 0
30JUL26 28.00 P 0.68 0.68 0.68 0.59 -0.06 42 40 158 +34
30JUL26 29.00 P 0.00 0.00 0.00 0.83 -0.06 42 0 166 0
30JUL26 30.00 P 1.33 1.33 1.33 1.12 -0.05 41 4 265 +4
30JUL26 31.00 P 1.72 1.73 1.54 1.47 -0.05 41 37 432 +31
30JUL26 32.00 P 0.00 0.00 0.00 1.90 -0.05 41 0 777 0
30JUL26 33.00 P 0.00 0.00 0.00 2.41 -0.06 41 0 712 0
30JUL26 34.00 P 2.99 3.46 2.99 3.00 -0.02 41 30 464 -2
30JUL26 35.00 P 0.00 0.00 0.00 3.68 -0.01 42 0 338 0
30JUL26 36.00 P 0.00 0.00 0.00 4.39 -0.02 42 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 5.15 -0.01 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.95 +0.02 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.87 +0.14 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.68 +0.13 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.64 +0.17 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.56 +0.12 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.49 +0.17 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.44 +0.11 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.37 +0.04 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.38 +0.05 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.24 -0.04 44 0 25 0
28AUG26 25.00 P 0.00 0.00 0.00 0.36 -0.05 44 0 5 0
28AUG26 26.00 P 0.00 0.00 0.00 0.52 -0.05 44 0 41 0
28AUG26 27.00 P 0.00 0.00 0.00 0.73 -0.06 44 0 1 0
28AUG26 28.00 P 1.05 1.10 1.02 1.00 -0.04 44 52 77 +37
28AUG26 29.00 P 0.00 0.00 0.00 1.27 -0.06 44 0 34 0
28AUG26 30.00 P 0.00 0.00 0.00 1.62 -0.03 44 0 41 0
28AUG26 31.00 P 0.00 0.00 0.00 2.02 -0.02 43 0 59 0
28AUG26 32.00 P 2.53 2.66 2.53 2.48 -0.05 43 30 126 +8
28AUG26 33.00 P 3.06 3.06 3.06 3.01 -0.02 43 15 583 0
28AUG26 34.00 P 0.00 0.00 0.00 3.58 -0.05 43 0 258 0
28AUG26 35.00 P 4.34 4.34 4.34 4.22 -0.07 43 15 118 +15
28AUG26 36.00 P 0.00 0.00 0.00 4.95 +0.20 45 0 93 0
28AUG26 37.00 P 0.00 0.00 0.00 5.64 -0.01 44 0 24 0
28AUG26 38.00 P 0.00 0.00 0.00 6.50 +0.10 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.25 +0.05 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.08 +0.06 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.98 +0.14 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.86 +0.11 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.75 +0.12 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.66 +0.18 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 122 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.06 45 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.06 45 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.62 -0.06 45 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 0.83 -0.05 45 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.07 -0.05 45 0 260 0
29SEP26 28.00 P 0.00 0.00 0.00 1.35 -0.11 45 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 -0.04 45 0 357 0
29SEP26 30.00 P 2.12 2.12 2.12 2.05 -0.05 44 4 817 -4
29SEP26 31.00 P 0.00 0.00 0.00 2.48 -0.05 44 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 2.97 -0.10 44 1 374 0
29SEP26 33.00 P 3.86 3.86 3.86 3.49 -0.07 44 2 2,210 +2
29SEP26 34.00 P 0.00 0.00 0.00 4.08 -0.07 44 0 841 0
29SEP26 35.00 P 0.00 0.00 0.00 4.71 -0.07 45 0 1,631 0
29SEP26 36.00 P 5.49 5.49 5.49 5.39 -0.03 45 15 978 0
29SEP26 37.00 P 0.00 0.00 0.00 6.14 +0.03 46 0 876 0
29SEP26 38.00 P 0.00 0.00 0.00 6.95 +0.09 47 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.68 +0.05 47 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.46 +0.03 46 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.35 +0.09 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.10 +0.07 46 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.96 +0.04 46 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.84 +0.05 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.84 +0.16 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.74 +0.16 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.62 +0.13 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.59 +0.19 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.53 +0.22 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.48 +0.14 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.87 +0.04 49 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.09 46 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 -0.10 46 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 -0.09 46 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 -0.07 46 0 132 0
30DEC26 26.00 P 0.00 0.00 0.00 1.58 -0.05 46 0 58 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 -0.05 46 0 64 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 -0.05 46 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 -0.08 46 0 87 0
30DEC26 30.00 P 3.17 3.17 3.17 3.07 -0.10 46 10 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.53 -0.05 46 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.04 -0.05 46 0 490 0
30DEC26 33.00 P 4.69 4.82 4.66 4.60 -0.02 46 750 3,874 +750
30DEC26 34.00 P 0.00 0.00 0.00 5.17 -0.14 46 0 232 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 -0.05 46 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.46 -0.03 46 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.15 -0.01 46 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.87 +0.02 47 0 1,161 0
30DEC26 39.00 P 0.00 0.00 0.00 8.61 +0.02 47 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.37 +0.01 47 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.15 +0.02 47 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.94 0.00 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.76 +0.01 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.59 +0.02 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.43 0.00 47 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.28 +0.01 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.25 +0.01 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.13 +0.01 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.02 +0.01 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.92 +0.17 49 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 20.18 +0.10 48 0 0 0
30MAR27 22.00 P 1.15 1.15 1.15 1.09 -0.02 48 1 14 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.32 -0.03 47 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.60 -0.01 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.87 -0.04 47 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.19 -0.05 47 0 18 0
30MAR27 27.00 P 2.65 2.65 2.65 2.54 0.00 46 1 4 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.93 -0.01 46 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.35 -0.03 46 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.80 -0.03 46 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.31 +0.02 46 0 279 0
30MAR27 32.00 P 4.95 4.95 4.95 4.81 -0.05 46 20 57 +20
30MAR27 33.00 P 0.00 0.00 0.00 5.37 -0.07 46 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 5.95 -0.05 46 0 51 0
30MAR27 35.00 P 6.70 6.70 6.70 6.57 -0.06 46 100 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.24 -0.03 46 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.90 -0.04 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.68 0.00 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.40 -0.01 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.15 0.00 47 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.91 0.00 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.69 +0.12 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.48 +0.14 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.25 +0.09 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.07 +0.07 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.90 +0.08 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.71 +0.06 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.56 -0.05 47 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.42 0.00 47 0 0 0
TOTAL PUT 2,113 60,269 +880
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.92
28MAY26 3.90 C 0.000 0.000 0.000 2.038 +0.056 182 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.938 +0.055 172 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.836 +0.053 159 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.740 +0.057 157 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.636 +0.053 141 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.538 +0.055 136 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.438 +0.055 127 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.336 +0.052 115 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.238 +0.054 110 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.122 +0.040 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.022 +0.040 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.922 +0.040 0 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.672 +0.039 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.435 +0.055 42 0 148 0
28MAY26 5.75 C 0.000 0.000 0.000 0.189 +0.037 24 0 335 0
28MAY26 6.00 C 0.010 0.031 0.010 0.033 +0.008 21 127 375 +16
28MAY26 6.25 C 0.003 0.005 0.003 0.002 0.000 22 21 387 -21
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 502 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 122 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 7.25 C 0.003 0.003 0.003 0.001 0.000 62 90 90 +90
28MAY26 7.50 C 0.005 0.005 0.005 0.001 0.000 71 90 90 +90
28MAY26 7.75 C 0.003 0.003 0.003 0.001 0.000 80 90 90 +90
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.148 +0.057 77 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.047 +0.056 72 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.947 +0.056 68 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.848 +0.065 65 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.749 +0.057 62 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.649 +0.057 58 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.550 +0.058 55 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.450 +0.067 52 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.351 +0.067 49 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.251 +0.058 45 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.133 +0.040 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.033 +0.039 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.934 +0.051 20 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.688 +0.039 19 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.470 +0.047 23 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.268 +0.032 21 0 421 0
29JUN26 6.00 C 0.089 0.128 0.080 0.127 +0.022 20 23 348 -7
29JUN26 6.25 C 0.032 0.052 0.032 0.048 +0.007 20 35 347 +21
29JUN26 6.50 C 0.014 0.021 0.014 0.015 +0.003 20 11 165 -10
29JUN26 6.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 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 31 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 46 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 1.961 +0.060 54 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.861 +0.038 51 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.761 +0.069 47 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.662 +0.060 45 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.562 +0.059 42 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.463 +0.043 40 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.363 +0.071 37 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.264 +0.055 35 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.166 +0.059 32 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.047 +0.047 21 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.950 +0.036 21 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.715 +0.033 20 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.517 +0.042 22 0 30 0
30JUL26 5.75 C 0.266 0.266 0.266 0.334 +0.031 21 30 160 +30
30JUL26 6.00 C 0.176 0.194 0.176 0.196 +0.017 21 53 370 +40
30JUL26 6.25 C 0.000 0.000 0.000 0.105 +0.010 21 0 693 0
30JUL26 6.50 C 0.000 0.000 0.000 0.050 +0.003 21 0 1,504 0
30JUL26 6.75 C 0.000 0.000 0.000 0.022 +0.002 21 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 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 1.871 +0.039 43 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.772 +0.038 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.672 +0.038 38 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.575 +0.040 37 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.476 +0.055 35 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.377 +0.057 32 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.281 +0.058 31 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.185 +0.058 30 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.064 +0.031 21 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.970 +0.030 21 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.747 +0.020 21 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.564 +0.041 23 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.391 +0.031 22 0 0 0
28AUG26 6.00 C 0.224 0.231 0.224 0.256 +0.019 22 60 110 +60
28AUG26 6.25 C 0.000 0.000 0.000 0.158 +0.012 22 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.092 +0.008 22 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.050 +0.004 21 0 4 0
28AUG26 7.00 C 0.000 0.000 0.000 0.026 +0.002 21 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.013 +0.001 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.003 0.000 22 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 28 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 2.179 +0.042 45 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.078 +0.057 42 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.979 +0.054 40 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.880 +0.048 37 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.784 +0.050 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.684 +0.050 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.587 +0.052 33 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.489 +0.055 31 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.393 +0.054 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.297 +0.057 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.203 +0.056 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.088 +0.033 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.998 +0.032 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.787 +0.024 22 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.598 +0.027 22 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.449 +0.021 23 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.318 +0.026 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.215 +0.013 23 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.140 +0.009 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.088 +0.006 22 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.054 +0.004 22 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.031 +0.002 22 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.018 +0.001 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.010 +0.001 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.111 +0.065 38 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.014 +0.064 37 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.917 +0.057 35 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.819 +0.055 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.724 +0.062 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.628 +0.061 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.535 +0.062 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.442 +0.054 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.350 +0.053 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.260 +0.048 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.172 +0.070 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.053 +0.035 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.856 +0.032 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.701 +0.050 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.544 +0.026 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.414 +0.021 23 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.309 +0.018 23 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.226 +0.015 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.162 +0.012 23 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.114 +0.009 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.079 +0.007 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.054 +0.005 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.036 +0.003 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.024 +0.003 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.016 +0.002 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.116 +0.063 35 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.019 +0.059 34 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.921 +0.061 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.826 +0.055 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.734 +0.057 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.638 +0.053 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.546 +0.052 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.457 +0.052 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.367 +0.040 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.280 +0.038 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.193 +0.037 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.079 +0.030 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.893 +0.002 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.749 +0.024 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.602 +0.019 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.478 +0.016 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.375 +0.013 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.291 +0.010 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.224 +0.008 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.170 +0.005 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.128 +0.004 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.095 +0.003 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.070 +0.002 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.052 +0.001 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.038 +0.001 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.027 0.000 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.020 +0.001 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.014 0.000 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.010 0.000 23 0 0 0
TOTAL CALL 630 13,087 +399
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 110 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 104 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 97 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 91 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 84 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 78 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 66 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 55 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 428 0
28MAY26 5.75 P 0.029 0.040 0.008 0.011 -0.011 21 79 405 +22
28MAY26 6.00 P 0.147 0.212 0.147 0.107 -0.040 19 48 197 +32
28MAY26 6.25 P 0.459 0.459 0.348 0.330 -0.047 0 156 133 -117
28MAY26 6.50 P 0.000 0.000 0.000 0.580 -0.050 0 0 235 0
28MAY26 6.75 P 0.000 0.000 0.000 0.830 -0.041 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.080 -0.040 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.330 -0.040 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.580 -0.040 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.830 -0.047 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.080 -0.040 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.330 -0.040 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.580 -0.040 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.830 -0.040 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.080 -0.046 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.330 -0.040 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.004 -0.002 20 0 649 0
29JUN26 5.50 P 0.040 0.040 0.020 0.021 -0.007 19 54 981 +36
29JUN26 5.75 P 0.105 0.105 0.070 0.073 -0.018 19 53 485 +40
29JUN26 6.00 P 0.229 0.229 0.180 0.182 -0.036 19 76 441 +53
29JUN26 6.25 P 0.000 0.000 0.000 0.354 -0.052 18 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.585 -0.045 19 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.830 -0.053 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.080 -0.055 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.330 -0.055 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.580 -0.053 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.830 -0.054 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.080 -0.055 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.330 -0.054 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.580 -0.054 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.830 -0.053 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.080 -0.054 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.330 -0.053 0 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 29 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.020 -0.005 20 0 244 0
30JUL26 5.50 P 0.000 0.000 0.000 0.054 -0.012 20 0 46 0
30JUL26 5.75 P 0.160 0.160 0.160 0.124 -0.018 20 100 139 +31
30JUL26 6.00 P 0.000 0.000 0.000 0.237 -0.031 20 0 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.394 -0.045 19 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.607 -0.027 20 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.835 -0.048 20 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.080 -0.055 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.330 -0.055 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.580 -0.053 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.830 -0.054 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.080 -0.055 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.330 -0.054 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.580 -0.054 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.830 -0.053 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.080 -0.055 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.330 -0.055 0 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 26 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 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 0.001 -0.001 21 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 0.000 22 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.007 -0.001 22 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.016 -0.003 21 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.041 -0.007 21 0 81 0
28AUG26 5.50 P 0.113 0.113 0.113 0.088 -0.012 21 1 4 +1
28AUG26 5.75 P 0.000 0.000 0.000 0.167 -0.018 21 0 262 0
28AUG26 6.00 P 0.000 0.000 0.000 0.283 -0.025 21 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.434 -0.040 20 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.635 -0.031 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.850 -0.033 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.083 -0.052 21 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.330 -0.055 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.580 -0.053 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.830 -0.054 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.080 -0.055 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.330 -0.054 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.580 -0.054 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.830 -0.053 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.080 -0.055 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.330 -0.055 0 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 27 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 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 22 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 23 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.005 -0.001 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.008 -0.001 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.012 -0.001 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.017 -0.003 22 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.024 -0.004 22 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.034 -0.004 22 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.071 -0.008 22 0 292 0
29SEP26 5.50 P 0.000 0.000 0.000 0.126 -0.020 22 0 387 0
29SEP26 5.75 P 0.210 0.210 0.210 0.211 -0.029 22 2 210 0
29SEP26 6.00 P 0.330 0.330 0.330 0.330 -0.031 22 1 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.475 -0.042 21 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.664 -0.037 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.863 -0.038 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.096 -0.039 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.333 -0.052 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.580 -0.053 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.830 -0.054 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.080 -0.055 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.330 -0.054 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.580 -0.054 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.830 -0.055 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.080 -0.055 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.330 -0.055 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 0.000 23 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.006 0.000 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.008 -0.001 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 -0.001 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 -0.001 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 -0.002 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.028 -0.004 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.037 -0.002 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.048 -0.003 23 0 61 0
30DEC26 4.80 P 0.070 0.070 0.060 0.061 -0.006 22 2 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.078 -0.005 22 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.095 -0.007 22 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.158 -0.009 22 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.241 -0.011 22 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.346 -0.015 22 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.474 -0.021 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.626 -0.063 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.795 -0.027 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.982 -0.032 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.181 -0.037 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.395 -0.041 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.617 -0.038 14 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.846 -0.039 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.126 -0.009 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.366 -0.018 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.608 -0.026 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.851 -0.034 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.096 -0.039 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.341 -0.044 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.010 -0.002 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.014 -0.002 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.018 -0.004 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.025 -0.003 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.032 -0.004 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.041 -0.004 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.053 -0.003 23 0 6 0
30MAR27 4.60 P 0.000 0.000 0.000 0.063 -0.007 22 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.078 -0.008 22 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.096 -0.008 22 0 40 0
30MAR27 4.90 P 0.110 0.110 0.110 0.115 -0.011 22 1 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.138 -0.012 22 0 3 0
30MAR27 5.25 P 0.000 0.000 0.000 0.208 -0.014 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.297 -0.018 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.406 -0.022 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.535 -0.025 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.683 -0.028 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.849 -0.030 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.029 -0.032 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.222 -0.036 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.428 -0.042 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.645 -0.036 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.869 -0.038 16 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.126 -0.011 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.366 -0.018 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.618 -0.039 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.859 -0.039 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.101 -0.034 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.345 -0.040 23 0 0 0
TOTAL PUT 573 15,186 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.23
28MAY26 3.30 C 0.000 0.000 0.000 1.931 +0.029 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.831 +0.023 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.731 +0.022 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.632 +0.030 104 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.532 +0.023 96 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.432 +0.023 88 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.332 +0.024 81 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.232 +0.023 73 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.132 +0.022 66 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.032 +0.030 59 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.932 +0.030 52 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.832 +0.022 45 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.732 +0.022 38 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.632 +0.012 31 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.548 +0.031 61 0 4,955 0
28MAY26 4.80 C 0.383 0.383 0.383 0.432 +0.018 0 120 2,960 0
28MAY26 4.90 C 0.340 0.340 0.338 0.337 +0.027 32 200 3,512 -200
28MAY26 5.00 C 0.223 0.249 0.223 0.239 +0.028 26 805 3,048 -705
28MAY26 5.25 C 0.030 0.035 0.021 0.030 +0.002 14 981 13,235 +8
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 7,961 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 32 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 45 0 344 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 56 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 67 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 77 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.235 +0.020 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.136 +0.021 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.036 +0.021 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.936 +0.020 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.836 +0.020 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.737 +0.021 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.637 +0.020 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.538 +0.020 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.438 +0.020 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.339 +0.021 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.239 +0.028 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.138 +0.027 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.040 +0.021 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.940 +0.020 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.840 +0.005 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.739 +0.019 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.662 +0.034 30 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.555 +0.026 23 0 5,769 0
29JUN26 4.80 C 0.000 0.000 0.000 0.455 +0.026 19 0 1,805 0
29JUN26 4.90 C 0.000 0.000 0.000 0.363 +0.025 18 0 16,929 0
29JUN26 5.00 C 0.246 0.293 0.246 0.276 +0.023 17 320 7,938 -20
29JUN26 5.25 C 0.090 0.114 0.090 0.106 +0.011 16 12,292 25,373 +11,751
29JUN26 5.50 C 0.025 0.034 0.025 0.026 +0.003 15 799 9,829 +63
29JUN26 5.75 C 0.009 0.009 0.009 0.004 0.000 15 200 3,217 +140
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 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 1.538 +0.020 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.439 +0.021 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.339 +0.021 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.240 +0.022 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.139 +0.020 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.040 +0.021 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.941 +0.021 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.841 +0.006 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.742 +0.021 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.662 +0.034 27 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.555 +0.026 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.455 +0.020 18 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.371 +0.025 18 0 69 0
30JUL26 5.00 C 0.000 0.000 0.000 0.285 +0.021 17 0 779 0
30JUL26 5.25 C 0.118 0.131 0.118 0.122 +0.010 16 6 6,496 +6
30JUL26 5.50 C 0.045 0.049 0.045 0.039 +0.003 16 203 6,964 +3
30JUL26 5.75 C 0.000 0.000 0.000 0.010 +0.001 16 0 4,963 0
30JUL26 6.00 C 0.000 0.000 0.000 0.002 0.000 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 21 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.439 +0.021 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.344 +0.026 34 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.240 +0.022 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.140 +0.021 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.041 +0.021 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.941 +0.021 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.842 +0.007 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.743 +0.020 15 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.662 +0.034 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.555 +0.020 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.463 +0.017 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.378 +0.020 18 0 0 0
28AUG26 5.00 C 0.308 0.308 0.308 0.302 +0.018 18 100 130 +100
28AUG26 5.25 C 0.000 0.000 0.000 0.150 +0.007 17 0 454 0
28AUG26 5.50 C 0.065 0.066 0.065 0.065 +0.002 17 90 1,075 +90
28AUG26 5.75 C 0.000 0.000 0.000 0.025 0.000 17 0 945 0
28AUG26 6.00 C 0.000 0.000 0.000 0.009 0.000 17 0 88 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 0.000 17 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 0.004 0.004 0.004 0.001 0.000 20 110 199 +110
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 2.236 +0.021 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.136 +0.020 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.036 +0.018 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.937 +0.016 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.837 +0.016 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.737 +0.021 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.638 +0.016 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.538 +0.020 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.439 +0.021 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.344 +0.025 31 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.240 +0.019 0 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.150 +0.031 31 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.041 +0.021 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.942 +0.022 0 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.843 +0.008 17 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.751 +0.028 21 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.662 +0.022 22 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.561 +0.015 19 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.474 +0.016 18 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.396 +0.020 18 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.322 +0.017 18 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.181 +0.009 18 0 4,485 0
29SEP26 5.50 C 0.000 0.000 0.000 0.093 +0.003 17 0 3,238 0
29SEP26 5.75 C 0.000 0.000 0.000 0.045 +0.002 17 0 937 0
29SEP26 6.00 C 0.000 0.000 0.000 0.020 +0.001 17 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 0.000 17 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 17 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 17 0 208 0
29SEP26 7.00 C 0.006 0.006 0.006 0.001 0.000 19 110 198 +110
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.136 +0.020 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.041 +0.023 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.937 +0.016 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.837 +0.016 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.738 +0.021 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.643 +0.021 31 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.538 +0.020 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.444 +0.025 28 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.344 +0.025 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.240 +0.019 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.150 +0.029 24 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.042 +0.022 15 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.944 +0.021 17 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.848 +0.013 18 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.785 +0.047 22 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.671 +0.008 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.588 +0.007 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.512 +0.007 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.449 +0.017 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.390 +0.013 18 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.269 +0.009 18 0 13,393 0
30DEC26 5.50 C 0.000 0.000 0.000 0.180 +0.006 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.115 +0.004 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.072 +0.002 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.046 +0.002 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.026 +0.001 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.015 0.000 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 0.000 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 0.000 19 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 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.937 +0.016 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.837 +0.016 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.738 +0.021 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.644 +0.022 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.538 +0.020 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.444 +0.025 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.344 +0.025 21 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.241 +0.020 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.150 +0.029 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.045 +0.021 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.951 +0.020 17 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.861 +0.009 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.785 +0.018 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.697 +0.014 17 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.629 +0.016 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.565 +0.014 17 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.505 +0.014 17 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.450 +0.011 18 0 1,359 0
30MAR27 5.25 C 0.318 0.318 0.318 0.330 +0.009 18 9 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.235 +0.004 18 0 936 0
30MAR27 5.75 C 0.000 0.000 0.000 0.164 +0.003 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.112 +0.002 18 0 124 0
30MAR27 6.25 C 0.083 0.083 0.083 0.078 +0.004 19 32 128 +32
30MAR27 6.50 C 0.000 0.000 0.000 0.050 0.000 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 0.000 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 0.000 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.001 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 16,377 293,271 +11,488
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 129 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 121 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 113 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 106 0 122 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 98 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 91 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 84 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 77 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 63 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 4,340 0
28MAY26 4.80 P 0.002 0.002 0.002 0.001 0.000 30 127 25,351 -27
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 4,683 0
28MAY26 5.00 P 0.004 0.005 0.004 0.001 -0.002 17 451 19,000 -301
28MAY26 5.25 P 0.051 0.051 0.051 0.046 -0.028 13 90 3,868 -90
28MAY26 5.50 P 0.000 0.000 0.000 0.270 -0.030 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.525 -0.025 44 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.775 -0.025 60 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.025 -0.025 74 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.275 -0.025 87 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.525 -0.025 100 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.775 -0.025 111 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.025 -0.025 122 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.275 -0.028 133 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.525 -0.028 143 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.775 -0.025 153 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.025 -0.025 162 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 55 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 48 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 2,492 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 17 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 16 0 3,255 0
29JUN26 4.80 P 0.013 0.013 0.013 0.005 -0.002 16 100 2,282 0
29JUN26 4.90 P 0.017 0.020 0.016 0.012 -0.004 16 150 6,861 +130
29JUN26 5.00 P 0.025 0.025 0.025 0.025 -0.008 15 5 3,967 0
29JUN26 5.25 P 0.101 0.108 0.100 0.108 -0.017 15 14,915 15,844 +12,709
29JUN26 5.50 P 0.000 0.000 0.000 0.284 -0.028 15 0 932 0
29JUN26 5.75 P 0.000 0.000 0.000 0.525 -0.025 20 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.775 -0.025 27 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.025 -0.025 33 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.275 -0.025 39 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.525 -0.025 44 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.775 -0.025 49 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.025 -0.025 54 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.275 -0.028 59 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.525 -0.028 63 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.775 -0.025 67 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.025 -0.025 71 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 -0.001 16 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 -0.001 16 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.005 -0.002 16 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.010 -0.004 16 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.020 -0.005 16 0 1,207 0
30JUL26 4.80 P 0.038 0.038 0.038 0.035 -0.009 16 100 1,009 0
30JUL26 4.90 P 0.000 0.000 0.000 0.059 -0.012 16 0 1,314 0
30JUL26 5.00 P 0.000 0.000 0.000 0.093 -0.013 16 0 987 0
30JUL26 5.25 P 0.202 0.202 0.202 0.214 -0.022 15 50 400 +50
30JUL26 5.50 P 0.000 0.000 0.000 0.403 -0.026 14 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.645 -0.020 18 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.887 -0.020 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.122 -0.032 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.381 -0.020 21 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.630 -0.020 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.880 -0.019 28 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.129 -0.020 30 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.378 -0.019 32 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.627 -0.019 32 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.876 -0.019 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.125 -0.020 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 -0.001 17 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 -0.001 17 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.004 -0.002 17 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.008 -0.003 17 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.014 -0.005 17 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.024 -0.007 17 0 990 0
28AUG26 4.70 P 0.000 0.000 0.000 0.039 -0.009 17 0 1,000 0
28AUG26 4.80 P 0.000 0.000 0.000 0.060 -0.012 17 0 860 0
28AUG26 4.90 P 0.000 0.000 0.000 0.089 -0.014 17 0 866 0
28AUG26 5.00 P 0.129 0.129 0.122 0.124 -0.014 17 33 1,145 +33
28AUG26 5.25 P 0.000 0.000 0.000 0.244 -0.023 16 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.422 -0.025 16 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.653 -0.018 18 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.889 -0.021 18 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.134 -0.020 19 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.382 -0.019 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.630 -0.021 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.880 -0.019 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.129 -0.020 27 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.378 -0.019 28 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.627 -0.019 27 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.876 -0.020 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.125 -0.020 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 20 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 0.003 -0.001 18 0 2,874 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.002 17 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 -0.003 17 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.015 -0.005 17 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.025 -0.006 17 0 1,418 0
29SEP26 4.60 P 0.000 0.000 0.000 0.039 -0.008 17 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.058 -0.010 17 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.083 -0.012 17 0 3,049 0
29SEP26 4.90 P 0.000 0.000 0.000 0.114 -0.016 17 0 5,474 0
29SEP26 5.00 P 0.000 0.000 0.000 0.153 -0.014 18 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.270 -0.021 17 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.442 -0.024 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.664 -0.008 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.894 -0.019 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.135 -0.020 18 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.382 -0.025 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.630 -0.029 19 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.880 -0.019 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.129 -0.020 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.378 -0.019 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.627 -0.019 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.876 -0.020 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.125 -0.028 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 -0.001 19 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 -0.001 19 0 3,086 0
30DEC26 3.90 P 0.026 0.026 0.026 0.008 -0.002 19 2 3,046 -2
30DEC26 4.00 P 0.000 0.000 0.000 0.013 -0.002 19 0 4,249 0
30DEC26 4.10 P 0.000 0.000 0.000 0.019 -0.003 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.028 -0.004 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.039 -0.005 19 0 569 0
30DEC26 4.40 P 0.000 0.000 0.000 0.053 -0.007 19 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.072 -0.008 19 0 9,714 0
30DEC26 4.60 P 0.000 0.000 0.000 0.095 -0.009 19 0 1,829 0
30DEC26 4.70 P 0.000 0.000 0.000 0.122 -0.012 19 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.153 -0.014 19 0 1,162 0
30DEC26 4.90 P 0.000 0.000 0.000 0.192 -0.014 19 0 328 0
30DEC26 5.00 P 0.000 0.000 0.000 0.235 -0.017 19 0 186 0
30DEC26 5.25 P 0.400 0.400 0.400 0.365 -0.022 20 100 346 +70
30DEC26 5.50 P 0.000 0.000 0.000 0.531 -0.025 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.725 -0.023 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.944 -0.018 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.180 -0.020 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.414 -0.018 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.652 -0.019 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.892 -0.020 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.135 -0.019 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.378 -0.019 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.627 -0.019 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.876 -0.021 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.125 -0.028 26 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 -0.001 18 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.011 -0.002 18 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.016 -0.003 18 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.023 -0.004 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.032 -0.005 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.044 -0.006 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.058 -0.008 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.076 -0.008 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.098 -0.010 19 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.122 -0.013 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.153 -0.013 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.187 -0.016 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.226 -0.017 19 0 1,068 0
30MAR27 5.00 P 0.285 0.285 0.285 0.270 -0.019 19 10 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.400 -0.022 19 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.560 -0.026 19 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.748 -0.028 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.959 -0.029 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.188 -0.029 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.430 -0.026 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.670 -0.021 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.908 -0.019 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.149 -0.020 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.391 -0.020 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.633 -0.021 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.877 -0.021 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.125 -0.028 26 0 0 0
TOTAL PUT 16,133 289,607 +12,572
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.77
28MAY26 4.90 C 0.000 0.000 0.000 3.881 +0.062 208 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.776 +0.052 180 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.526 +0.052 165 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.281 +0.057 169 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.026 +0.051 138 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.777 +0.052 129 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.526 +0.051 112 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.277 +0.052 103 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.027 +0.052 91 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.782 +0.056 90 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.523 +0.047 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.273 +0.048 0 0 1,985 0
28MAY26 7.75 C 0.000 0.000 0.000 1.023 +0.079 0 0 1,156 0
28MAY26 8.00 C 0.000 0.000 0.000 0.797 +0.103 53 0 2,081 0
28MAY26 8.25 C 0.000 0.000 0.000 0.524 +0.079 19 0 2,419 0
28MAY26 8.50 C 0.317 0.317 0.316 0.287 +0.069 20 100 2,118 -100
28MAY26 8.75 C 0.044 0.099 0.044 0.085 +0.027 16 395 7,768 -173
28MAY26 9.00 C 0.010 0.015 0.010 0.010 +0.003 16 150 20,561 -50
28MAY26 9.25 C 0.003 0.003 0.003 0.001 0.000 18 10 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 54 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 66 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.193 +0.058 93 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.086 +0.050 77 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.987 +0.051 77 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.893 +0.057 84 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.793 +0.056 81 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.539 +0.052 68 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.291 +0.053 64 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.040 +0.056 56 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.791 +0.051 52 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.548 +0.054 53 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.298 +0.056 47 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.049 +0.056 42 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.795 +0.051 34 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.564 +0.060 38 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.313 +0.068 32 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.042 +0.078 16 0 1,812 0
29JUN26 8.00 C 0.740 0.740 0.740 0.822 +0.078 23 10 16,791 +10
29JUN26 8.25 C 0.000 0.000 0.000 0.567 +0.069 16 0 3,016 0
29JUN26 8.50 C 0.388 0.388 0.365 0.372 +0.054 17 160 5,204 +50
29JUN26 8.75 C 0.155 0.173 0.155 0.213 +0.041 16 400 5,616 -30
29JUN26 9.00 C 0.084 0.125 0.076 0.104 +0.023 16 9,747 15,865 +9,245
29JUN26 9.25 C 0.041 0.056 0.041 0.044 +0.012 16 720 6,120 -60
29JUN26 9.50 C 0.020 0.027 0.020 0.016 +0.005 16 109 3,979 -23
29JUN26 9.75 C 0.000 0.000 0.000 0.005 +0.001 16 0 1,489 0
29JUN26 10.00 C 0.006 0.006 0.006 0.002 +0.001 17 50 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 30 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.539 +0.051 60 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.291 +0.052 57 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.048 +0.058 58 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.798 +0.057 52 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.548 +0.054 47 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.300 +0.057 43 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.049 +0.055 38 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.796 +0.051 31 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.564 +0.060 34 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.313 +0.066 28 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.046 +0.077 18 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.822 +0.078 21 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.584 +0.046 17 0 612 0
30JUL26 8.50 C 0.404 0.419 0.390 0.399 +0.045 18 20 1,183 +10
30JUL26 8.75 C 0.000 0.000 0.000 0.250 +0.035 18 0 1,421 0
30JUL26 9.00 C 0.138 0.145 0.138 0.142 +0.022 18 120 3,931 0
30JUL26 9.25 C 0.000 0.000 0.000 0.074 +0.012 18 0 1,821 0
30JUL26 9.50 C 0.037 0.044 0.037 0.036 +0.006 17 360 2,383 +260
30JUL26 9.75 C 0.028 0.028 0.027 0.016 +0.003 17 92 984 +92
30JUL26 10.00 C 0.000 0.000 0.000 0.007 +0.001 17 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 362 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.048 +0.058 52 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.798 +0.057 47 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.549 +0.055 43 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.300 +0.057 39 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.049 +0.055 34 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.796 +0.051 29 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.564 +0.060 31 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.313 +0.061 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.051 +0.075 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.822 +0.071 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.613 +0.062 19 0 60 0
28AUG26 8.50 C 0.000 0.000 0.000 0.440 +0.042 19 0 102 0
28AUG26 8.75 C 0.300 0.300 0.300 0.303 +0.036 19 100 252 +42
28AUG26 9.00 C 0.000 0.000 0.000 0.201 +0.030 19 0 2,049 0
28AUG26 9.25 C 0.000 0.000 0.000 0.127 +0.020 19 0 165 0
28AUG26 9.50 C 0.000 0.000 0.000 0.078 +0.014 19 0 270 0
28AUG26 9.75 C 0.000 0.000 0.000 0.047 +0.010 19 0 450 0
28AUG26 10.00 C 0.000 0.000 0.000 0.026 +0.005 19 0 255 0
28AUG26 10.50 C 0.000 0.000 0.000 0.008 +0.002 19 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.088 +0.052 61 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.988 +0.052 58 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.893 +0.057 61 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.793 +0.056 59 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.539 +0.051 50 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.291 +0.052 47 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.048 +0.058 47 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.798 +0.057 43 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.549 +0.055 39 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.300 +0.057 36 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.049 +0.055 31 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.796 +0.051 26 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.564 +0.060 28 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.313 +0.056 23 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.059 +0.071 19 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.837 +0.062 19 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.642 +0.037 19 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.491 +0.041 20 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.356 +0.030 19 0 3,610 0
29SEP26 9.00 C 0.257 0.264 0.253 0.254 +0.023 19 105 8,995 +44
29SEP26 9.25 C 0.184 0.184 0.183 0.176 +0.016 19 45 584 0
29SEP26 9.50 C 0.132 0.132 0.132 0.120 +0.012 19 50 1,001 0
29SEP26 9.75 C 0.096 0.097 0.096 0.079 +0.008 19 30 512 +30
29SEP26 10.00 C 0.067 0.067 0.067 0.051 +0.005 19 110 605 0
29SEP26 10.50 C 0.037 0.037 0.037 0.020 +0.002 19 38 233 +38
29SEP26 11.00 C 0.000 0.000 0.000 0.007 0.000 19 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 3.988 +0.052 48 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.893 +0.057 50 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.793 +0.056 48 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.540 +0.052 42 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.291 +0.052 39 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.048 +0.058 38 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.799 +0.058 35 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.549 +0.055 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.300 +0.056 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.049 +0.055 25 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.798 +0.050 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.564 +0.057 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.335 +0.050 21 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.131 +0.062 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.928 +0.052 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.790 +0.069 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.633 +0.040 20 0 669 0
30DEC26 8.75 C 0.000 0.000 0.000 0.518 +0.037 20 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.420 +0.031 20 0 232 0
30DEC26 9.25 C 0.000 0.000 0.000 0.336 +0.025 20 0 751 0
30DEC26 9.50 C 0.255 0.255 0.255 0.266 +0.020 20 57 1,191 +57
30DEC26 9.75 C 0.000 0.000 0.000 0.207 +0.016 21 0 186 0
30DEC26 10.00 C 0.140 0.140 0.140 0.162 +0.010 21 5 573 -5
30DEC26 10.50 C 0.000 0.000 0.000 0.100 +0.008 21 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.057 +0.006 21 0 76 0
30DEC26 11.50 C 0.000 0.000 0.000 0.031 +0.003 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 +0.001 21 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 +0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.893 +0.057 42 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.793 +0.056 40 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.540 +0.052 36 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.291 +0.052 33 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.048 +0.058 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.799 +0.058 29 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.549 +0.055 26 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.300 +0.056 24 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.053 +0.056 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.803 +0.048 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.576 +0.050 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.363 +0.021 18 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.226 +0.058 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.062 +0.052 21 0 2,784 0
30MAR27 8.25 C 0.000 0.000 0.000 0.912 +0.071 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.755 +0.041 20 0 346 0
30MAR27 8.75 C 0.000 0.000 0.000 0.641 +0.037 20 0 346 0
30MAR27 9.00 C 0.000 0.000 0.000 0.539 +0.031 20 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.448 +0.025 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.374 +0.026 20 0 6,780 0
30MAR27 9.75 C 0.000 0.000 0.000 0.308 +0.020 20 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.250 +0.015 20 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.166 +0.011 20 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.111 +0.007 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.072 +0.006 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.045 +0.004 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.027 +0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.016 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
TOTAL CALL 12,983 205,531 +9,437
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 162 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 157 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 144 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 132 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 109 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 98 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 88 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 78 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 68 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 58 0 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 48 0 4,423 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 39 0 9,486 0
28MAY26 8.00 P 0.001 0.001 0.001 0.001 0.000 30 100 7,095 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 21 0 11,036 0
28MAY26 8.50 P 0.014 0.014 0.009 0.005 -0.012 16 59 4,641 -17
28MAY26 8.75 P 0.118 0.118 0.040 0.060 -0.049 15 569 20,684 -331
28MAY26 9.00 P 0.270 0.270 0.270 0.237 -0.077 16 7 2,940 -7
28MAY26 9.25 P 0.000 0.000 0.000 0.480 -0.080 0 0 215 0
28MAY26 9.50 P 0.000 0.000 0.000 0.730 -0.080 0 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 0.980 -0.080 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.230 -0.080 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.730 -0.080 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.230 -0.080 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.730 -0.080 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.230 -0.080 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.730 -0.080 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.230 -0.080 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.730 -0.080 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.230 -0.080 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 71 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 69 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 62 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 48 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 43 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 19 0 5,772 0
29JUN26 7.75 P 0.000 0.000 0.000 0.002 -0.001 17 0 3,555 0
29JUN26 8.00 P 0.009 0.009 0.009 0.007 -0.004 16 15 11,219 -15
29JUN26 8.25 P 0.038 0.038 0.023 0.024 -0.011 16 200 25,711 0
29JUN26 8.50 P 0.091 0.091 0.063 0.069 -0.024 16 703 4,134 -327
29JUN26 8.75 P 0.192 0.192 0.146 0.160 -0.039 15 8,770 18,858 +7,249
29JUN26 9.00 P 0.358 0.358 0.292 0.303 -0.057 15 20 1,918 -5
29JUN26 9.25 P 0.000 0.000 0.000 0.505 -0.070 16 0 953 0
29JUN26 9.50 P 0.000 0.000 0.000 0.733 -0.078 16 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.980 -0.080 0 0 160 0
29JUN26 10.00 P 1.280 1.280 1.188 1.230 -0.080 0 20 20 +20
29JUN26 10.50 P 0.000 0.000 0.000 1.730 -0.080 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.230 -0.080 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.730 -0.080 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.230 -0.080 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.730 -0.080 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.230 -0.080 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.730 -0.080 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.230 -0.080 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 120 0
30JUL26 7.00 P 0.005 0.005 0.005 0.001 -0.001 18 20 1,090 -20
30JUL26 7.25 P 0.000 0.000 0.000 0.004 -0.001 18 0 3,871 0
30JUL26 7.50 P 0.014 0.014 0.014 0.011 -0.005 18 200 1,065 +200
30JUL26 7.75 P 0.000 0.000 0.000 0.028 -0.009 17 0 3,380 0
30JUL26 8.00 P 0.057 0.057 0.052 0.062 -0.018 17 60 2,416 +30
30JUL26 8.25 P 0.000 0.000 0.000 0.123 -0.030 17 0 7,532 0
30JUL26 8.50 P 0.255 0.255 0.203 0.219 -0.041 17 135 3,610 +105
30JUL26 8.75 P 0.398 0.398 0.398 0.351 -0.052 16 90 1,553 +90
30JUL26 9.00 P 0.573 0.592 0.513 0.518 -0.061 16 233 853 +233
30JUL26 9.25 P 0.000 0.000 0.000 0.712 -0.093 15 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 0.956 -0.075 17 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.191 -0.039 17 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.425 -0.051 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.917 -0.042 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.414 -0.050 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.912 -0.050 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.411 -0.049 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.909 -0.049 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.401 -0.060 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.906 -0.049 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.404 -0.049 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.006 -0.001 19 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.014 -0.003 19 0 2,210 0
28AUG26 7.50 P 0.031 0.031 0.031 0.030 -0.006 19 30 487 +30
28AUG26 7.75 P 0.057 0.057 0.057 0.060 -0.012 19 30 600 0
28AUG26 8.00 P 0.000 0.000 0.000 0.110 -0.017 18 0 48 0
28AUG26 8.25 P 0.000 0.000 0.000 0.184 -0.025 18 0 80 0
28AUG26 8.50 P 0.000 0.000 0.000 0.285 -0.035 18 0 980 0
28AUG26 8.75 P 0.000 0.000 0.000 0.423 -0.037 18 0 347 0
28AUG26 9.00 P 0.000 0.000 0.000 0.574 -0.052 18 0 168 0
28AUG26 9.25 P 0.000 0.000 0.000 0.755 -0.086 17 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 0.987 -0.068 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.211 -0.034 19 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.434 -0.043 15 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.919 -0.043 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.414 -0.050 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.912 -0.050 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.411 -0.049 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.909 -0.053 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.408 -0.053 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.906 -0.049 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.404 -0.049 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 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 30 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.006 -0.002 19 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.013 -0.004 19 0 26,319 0
29SEP26 7.25 P 0.000 0.000 0.000 0.027 -0.009 19 0 5,786 0
29SEP26 7.50 P 0.060 0.060 0.060 0.053 -0.012 19 1 15,449 -1
29SEP26 7.75 P 0.000 0.000 0.000 0.089 -0.019 19 0 2,874 0
29SEP26 8.00 P 0.165 0.165 0.165 0.146 -0.027 19 20 3,467 +20
29SEP26 8.25 P 0.210 0.210 0.210 0.226 -0.034 18 3 1,541 0
29SEP26 8.50 P 0.331 0.332 0.324 0.330 -0.043 18 62 10,908 0
29SEP26 8.75 P 0.461 0.467 0.457 0.458 -0.052 18 90 422 +60
29SEP26 9.00 P 0.000 0.000 0.000 0.613 -0.058 18 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.788 -0.090 17 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.013 -0.069 19 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.229 -0.034 19 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.448 -0.041 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.924 -0.042 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.415 -0.050 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.912 -0.050 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.411 -0.049 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.909 -0.053 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.408 -0.053 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.906 -0.049 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.404 -0.049 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.012 -0.002 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.021 -0.004 21 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.037 -0.007 21 0 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.061 -0.010 21 0 19,263 0
30DEC26 7.25 P 0.000 0.000 0.000 0.096 -0.014 21 0 1,586 0
30DEC26 7.50 P 0.000 0.000 0.000 0.144 -0.016 21 0 1,062 0
30DEC26 7.75 P 0.000 0.000 0.000 0.206 -0.021 21 0 2,168 0
30DEC26 8.00 P 0.000 0.000 0.000 0.287 -0.029 21 0 3,096 0
30DEC26 8.25 P 0.000 0.000 0.000 0.383 -0.031 21 0 554 0
30DEC26 8.50 P 0.000 0.000 0.000 0.499 -0.034 21 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.640 -0.035 22 0 327 0
30DEC26 9.00 P 0.000 0.000 0.000 0.790 -0.042 22 0 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.964 -0.029 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.119 -0.061 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.353 -0.060 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.568 -0.058 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.027 -0.049 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.492 -0.041 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.965 -0.048 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.445 -0.043 28 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.929 -0.046 27 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.415 -0.050 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.906 -0.049 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.405 -0.048 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 65 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.008 -0.002 21 0 139 0
30MAR27 6.00 P 0.000 0.000 0.000 0.015 -0.003 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.026 -0.005 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.043 -0.007 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.068 -0.009 21 0 661 0
30MAR27 7.00 P 0.000 0.000 0.000 0.101 -0.013 21 0 1,173 0
30MAR27 7.25 P 0.167 0.167 0.167 0.147 -0.016 21 50 490 +50
30MAR27 7.50 P 0.000 0.000 0.000 0.205 -0.019 21 0 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.277 -0.025 21 0 527 0
30MAR27 8.00 P 0.000 0.000 0.000 0.364 -0.030 21 0 2,990 0
30MAR27 8.25 P 0.000 0.000 0.000 0.466 -0.036 21 0 3,350 0
30MAR27 8.50 P 0.000 0.000 0.000 0.584 -0.041 21 0 6,525 0
30MAR27 8.75 P 0.000 0.000 0.000 0.721 -0.044 21 0 523 0
30MAR27 9.00 P 0.000 0.000 0.000 0.871 -0.051 22 0 353 0
30MAR27 9.25 P 0.000 0.000 0.000 1.035 -0.025 22 0 90 0
30MAR27 9.50 P 0.000 0.000 0.000 1.216 -0.058 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.409 -0.064 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.613 -0.069 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.055 -0.074 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.529 -0.052 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.003 -0.047 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.478 -0.048 28 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.958 -0.048 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.441 -0.049 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.926 -0.050 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.415 -0.050 0 0 0 0
TOTAL PUT 11,487 370,645 +7,364
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.85
28MAY26 4.30 C 0.000 0.000 0.000 2.552 +0.051 114 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.452 +0.051 106 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.352 +0.051 98 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.252 +0.050 88 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.152 +0.050 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.052 +0.050 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.952 +0.050 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.852 +0.050 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.602 +0.050 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.352 +0.050 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.102 +0.049 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.853 +0.050 39 0 100 0
28MAY26 6.25 C 0.000 0.000 0.000 0.603 +0.050 27 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.350 +0.036 0 8 68 0
28MAY26 6.75 C 0.138 0.138 0.138 0.123 +0.022 16 5 1,103 +5
28MAY26 7.00 C 0.018 0.020 0.014 0.015 +0.002 17 376 4,858 -207
28MAY26 7.25 C 0.006 0.006 0.005 0.001 0.000 20 230 7,938 +230
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 39 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 941 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 8.75 C 0.007 0.007 0.007 0.001 0.000 72 90 90 +90
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.857 +0.044 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.758 +0.046 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.658 +0.046 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.558 +0.045 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.458 +0.045 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.358 +0.044 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.259 +0.045 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.159 +0.045 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.060 +0.045 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.960 +0.045 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.861 +0.045 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.612 +0.045 0 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.362 +0.044 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.116 +0.050 20 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.867 +0.048 16 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.623 +0.044 16 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.400 +0.029 17 8 98 +8
29JUN26 6.75 C 0.000 0.000 0.000 0.214 +0.016 16 0 21,669 0
29JUN26 7.00 C 0.108 0.113 0.099 0.099 +0.010 17 635 22,346 -115
29JUN26 7.25 C 0.042 0.046 0.042 0.035 +0.003 17 50 18,572 -10
29JUN26 7.50 C 0.000 0.000 0.000 0.010 0.000 17 0 3,895 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 0.000 18 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 25 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 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 2.372 +0.043 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.273 +0.043 32 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.174 +0.048 32 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.075 +0.044 32 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.975 +0.043 29 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.876 +0.048 29 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.627 +0.046 24 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.380 +0.041 23 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.130 +0.048 18 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.889 +0.046 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.660 +0.041 18 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.458 +0.026 18 0 420 0
30JUL26 6.75 C 0.000 0.000 0.000 0.289 +0.016 18 0 509 0
30JUL26 7.00 C 0.000 0.000 0.000 0.169 +0.011 18 0 645 0
30JUL26 7.25 C 0.000 0.000 0.000 0.092 +0.009 18 0 704 0
30JUL26 7.50 C 0.000 0.000 0.000 0.044 +0.005 18 0 808 0
30JUL26 7.75 C 0.000 0.000 0.000 0.019 +0.002 18 0 799 0
30JUL26 8.00 C 0.000 0.000 0.000 0.008 +0.001 18 0 1,054 0
30JUL26 8.25 C 0.000 0.000 0.000 0.003 0.000 18 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 18 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 34 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.385 +0.045 35 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.285 +0.040 33 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.186 +0.044 32 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.087 +0.044 30 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.988 +0.044 29 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.890 +0.045 29 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.645 +0.044 27 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.402 +0.042 25 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.149 +0.047 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.916 +0.044 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.700 +0.039 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.513 +0.024 19 0 210 0
28AUG26 6.75 C 0.000 0.000 0.000 0.352 +0.018 19 0 60 0
28AUG26 7.00 C 0.000 0.000 0.000 0.227 +0.010 19 0 1,510 0
28AUG26 7.25 C 0.000 0.000 0.000 0.142 +0.009 19 0 714 0
28AUG26 7.50 C 0.000 0.000 0.000 0.084 +0.008 19 0 60 0
28AUG26 7.75 C 0.000 0.000 0.000 0.046 +0.004 19 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.024 +0.003 19 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.012 +0.001 19 0 82 0
28AUG26 8.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.003 0.000 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 22 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 2.890 +0.031 38 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.791 +0.031 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.692 +0.030 35 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.593 +0.030 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.493 +0.029 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.395 +0.030 31 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.297 +0.031 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.198 +0.040 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.100 +0.044 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.002 +0.044 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.904 +0.043 27 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.664 +0.043 26 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.424 +0.043 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.189 +0.061 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.948 +0.040 19 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.742 +0.035 19 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.567 +0.020 20 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.411 +0.015 20 0 5,921 0
29SEP26 7.00 C 0.271 0.271 0.270 0.287 +0.014 19 111 1,763 +11
29SEP26 7.25 C 0.000 0.000 0.000 0.194 +0.008 20 0 14,653 0
29SEP26 7.50 C 0.000 0.000 0.000 0.126 +0.006 20 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.078 +0.003 19 0 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.047 +0.002 19 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.027 +0.001 19 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.015 0.000 19 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 0.000 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 0.000 20 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 0.000 20 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 2.727 +0.045 38 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.629 +0.044 36 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.532 +0.045 35 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.435 +0.044 34 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.339 +0.045 33 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.243 +0.045 32 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.149 +0.046 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.051 +0.044 30 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.955 +0.043 30 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.719 +0.043 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.486 +0.044 26 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.258 +0.046 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.010 +0.041 20 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.817 +0.037 20 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.665 +0.032 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.515 +0.028 20 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.390 +0.024 20 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.288 +0.019 20 0 640 0
30DEC26 7.50 C 0.000 0.000 0.000 0.208 +0.015 20 0 532 0
30DEC26 7.75 C 0.000 0.000 0.000 0.147 +0.012 20 0 191 0
30DEC26 8.00 C 0.000 0.000 0.000 0.102 +0.009 20 0 203 0
30DEC26 8.25 C 0.000 0.000 0.000 0.069 +0.006 20 0 383 0
30DEC26 8.50 C 0.000 0.000 0.000 0.047 +0.005 20 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.031 +0.003 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.020 +0.002 20 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 +0.001 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 0.000 20 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 0.000 20 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.630 +0.044 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.534 +0.045 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.437 +0.044 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.341 +0.044 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.245 +0.043 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.150 +0.039 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.056 +0.043 28 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.961 +0.043 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.729 +0.042 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.503 +0.042 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.286 +0.043 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.050 +0.037 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.871 +0.033 20 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.729 +0.025 21 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.593 +0.026 21 0 35 0
30MAR27 7.00 C 0.000 0.000 0.000 0.473 +0.022 21 0 333 0
30MAR27 7.25 C 0.400 0.400 0.400 0.372 +0.017 21 200 423 +200
30MAR27 7.50 C 0.315 0.315 0.315 0.289 +0.014 21 200 1,193 +200
30MAR27 7.75 C 0.000 0.000 0.000 0.224 +0.013 21 0 46 0
30MAR27 8.00 C 0.190 0.190 0.190 0.172 +0.010 21 10 83 +10
30MAR27 8.25 C 0.000 0.000 0.000 0.130 +0.007 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.097 +0.005 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.072 +0.004 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.054 +0.004 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.039 +0.002 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.028 +0.001 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.021 +0.002 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.015 +0.001 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
TOTAL CALL 1,923 167,135 +422
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 105 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 100 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 94 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 81 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 68 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 43 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 3,651 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 -0.002 19 10 7,504 0
28MAY26 6.75 P 0.034 0.036 0.020 0.025 -0.020 18 752 4,666 -463
28MAY26 7.00 P 0.190 0.190 0.190 0.167 -0.040 19 5 5,367 0
28MAY26 7.25 P 0.000 0.000 0.000 0.407 -0.043 30 0 1,588 0
28MAY26 7.50 P 0.000 0.000 0.000 0.650 -0.050 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 0.900 -0.050 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.150 -0.050 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.405 -0.045 74 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.655 -0.045 84 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.905 -0.045 93 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.155 -0.045 102 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.405 -0.045 110 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.655 -0.045 119 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.906 -0.044 129 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.156 -0.044 137 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.656 -0.044 152 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 -0.001 17 0 24,370 0
29JUN26 6.25 P 0.000 0.000 0.000 0.007 -0.005 17 0 3,851 0
29JUN26 6.50 P 0.040 0.040 0.032 0.032 -0.015 17 35 10,151 0
29JUN26 6.75 P 0.110 0.111 0.095 0.102 -0.022 17 220 4,753 -10
29JUN26 7.00 P 0.000 0.000 0.000 0.236 -0.031 17 0 7,235 0
29JUN26 7.25 P 0.000 0.000 0.000 0.433 -0.049 19 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.651 -0.050 17 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.900 -0.050 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.150 -0.051 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.406 -0.045 34 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.655 -0.045 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.905 -0.045 42 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.156 -0.044 46 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.405 -0.045 49 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.655 -0.045 53 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.906 -0.044 57 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.156 -0.044 61 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.656 -0.044 67 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
30JUL26 5.75 P 0.007 0.007 0.007 0.003 -0.001 19 200 430 +200
30JUL26 6.00 P 0.000 0.000 0.000 0.010 -0.003 18 0 295 0
30JUL26 6.25 P 0.000 0.000 0.000 0.031 -0.008 18 0 283 0
30JUL26 6.50 P 0.081 0.082 0.081 0.077 -0.016 18 35 302 +5
30JUL26 6.75 P 0.165 0.166 0.150 0.159 -0.021 18 125 2,034 +32
30JUL26 7.00 P 0.272 0.272 0.272 0.289 -0.028 18 30 1,128 +30
30JUL26 7.25 P 0.000 0.000 0.000 0.466 -0.031 19 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.669 -0.046 18 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.902 -0.049 18 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.150 -0.051 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.406 -0.045 27 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.655 -0.045 30 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.905 -0.045 33 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.156 -0.046 37 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.405 -0.047 39 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.655 -0.047 42 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.906 -0.046 45 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.156 -0.046 48 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.656 -0.044 53 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
28AUG26 5.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.009 -0.003 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.025 -0.006 19 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.059 -0.011 19 0 35 0
28AUG26 6.50 P 0.000 0.000 0.000 0.119 -0.014 19 0 61 0
28AUG26 6.75 P 0.000 0.000 0.000 0.203 -0.023 19 0 1,594 0
28AUG26 7.00 P 0.340 0.340 0.340 0.337 -0.022 19 10 1,117 +10
28AUG26 7.25 P 0.000 0.000 0.000 0.501 -0.038 19 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.695 -0.043 19 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.914 -0.047 19 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.151 -0.050 19 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.406 -0.045 24 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.655 -0.045 26 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.905 -0.045 29 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.156 -0.046 32 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.405 -0.047 34 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.655 -0.047 37 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.906 -0.048 40 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.156 -0.046 42 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.656 -0.044 46 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 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 0.003 -0.001 20 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 -0.002 20 0 36,572 0
29SEP26 5.75 P 0.000 0.000 0.000 0.020 -0.005 20 0 19,672 0
29SEP26 6.00 P 0.000 0.000 0.000 0.044 -0.010 19 0 10,079 0
29SEP26 6.25 P 0.090 0.090 0.090 0.088 -0.016 20 13 12,394 0
29SEP26 6.50 P 0.000 0.000 0.000 0.156 -0.015 20 0 2,365 0
29SEP26 6.75 P 0.261 0.261 0.259 0.252 -0.018 19 215 2,361 +215
29SEP26 7.00 P 0.000 0.000 0.000 0.373 -0.027 19 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.544 -0.031 20 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.721 -0.045 19 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.931 -0.047 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.158 -0.045 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.406 -0.045 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.655 -0.045 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.905 -0.045 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.156 -0.046 29 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.405 -0.047 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.655 -0.047 33 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.906 -0.048 36 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.156 -0.046 38 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.656 -0.044 42 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 0.001 -0.001 19 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 20 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.002 20 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.021 -0.003 20 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.041 -0.005 20 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.075 -0.009 20 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.127 -0.008 20 0 423 0
30DEC26 6.25 P 0.000 0.000 0.000 0.189 -0.014 19 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.278 -0.020 19 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.391 -0.025 19 0 3,905 0
30DEC26 7.00 P 0.000 0.000 0.000 0.527 -0.029 19 0 106 0
30DEC26 7.25 P 0.000 0.000 0.000 0.683 -0.033 19 0 200 0
30DEC26 7.50 P 0.000 0.000 0.000 0.884 -0.037 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.080 -0.040 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.277 -0.024 19 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.494 -0.025 18 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.720 -0.040 17 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.950 -0.041 15 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.185 -0.041 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.421 -0.043 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.660 -0.042 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.906 -0.078 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.156 -0.073 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.656 -0.065 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 90 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.002 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 -0.002 20 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.020 -0.003 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.026 -0.004 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.048 -0.005 21 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.080 -0.009 21 0 104 0
30MAR27 5.75 P 0.000 0.000 0.000 0.128 -0.008 21 0 605 0
30MAR27 6.00 P 0.000 0.000 0.000 0.183 -0.012 20 0 409 0
30MAR27 6.25 P 0.250 0.250 0.250 0.259 -0.018 20 25 453 +25
30MAR27 6.50 P 0.000 0.000 0.000 0.356 -0.022 20 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.472 -0.026 20 0 199 0
30MAR27 7.00 P 0.000 0.000 0.000 0.607 -0.029 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.758 -0.033 19 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.954 -0.038 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.143 -0.038 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.327 -0.023 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.537 -0.030 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.757 -0.025 19 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.982 -0.041 19 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.212 -0.041 18 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.446 -0.041 17 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.682 -0.042 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.920 -0.064 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.160 -0.069 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.656 -0.069 0 0 0 0
TOTAL PUT 1,675 263,248 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.04
28MAY26 3.90 C 0.000 0.000 0.000 1.143 -0.007 83 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.043 -0.001 76 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.942 +0.001 57 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.843 -0.003 61 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.742 -0.002 43 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.643 -0.004 46 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.543 -0.003 39 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.444 -0.001 36 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.344 +0.002 28 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.250 +0.009 29 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.150 +0.003 19 0 75 0
28MAY26 5.00 C 0.044 0.045 0.044 0.069 +0.002 17 60 303 +23
28MAY26 5.25 C 0.000 0.000 0.000 0.003 0.000 19 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 30 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 43 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 55 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.155 0.000 39 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.055 -0.002 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.956 -0.002 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.856 -0.002 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.757 -0.007 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.667 +0.007 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.568 +0.008 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.463 +0.003 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.369 +0.006 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.280 +0.006 17 0 64 0
29JUN26 4.90 C 0.178 0.193 0.178 0.199 +0.004 16 90 220 +90
29JUN26 5.00 C 0.000 0.000 0.000 0.132 +0.002 15 0 64 0
29JUN26 5.25 C 0.000 0.000 0.000 0.033 -0.001 15 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 -0.001 15 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 17 0 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 42 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 52 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.057 -0.002 33 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.958 -0.002 31 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.858 -0.003 27 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.759 -0.005 25 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.667 +0.003 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.568 +0.005 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.474 +0.008 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.379 +0.006 19 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.293 +0.003 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.217 +0.001 17 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.154 0.000 17 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.053 -0.003 16 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.014 -0.002 16 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.003 -0.001 16 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 0.958 -0.002 28 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.858 -0.004 25 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.764 0.000 25 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.667 +0.001 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.572 +0.004 22 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.476 +0.002 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.392 +0.005 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.312 +0.003 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.242 +0.001 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.183 -0.001 18 0 203 0
28AUG26 5.25 C 0.077 0.077 0.077 0.084 -0.001 18 30 30 +30
28AUG26 5.50 C 0.000 0.000 0.000 0.033 -0.002 17 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.012 -0.001 17 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.004 -0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 -0.001 17 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 1.159 +0.001 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.062 +0.003 30 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.962 +0.001 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.867 +0.004 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.764 -0.003 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.672 +0.002 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.584 +0.008 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.492 +0.004 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.412 +0.005 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.339 +0.004 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.275 +0.002 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.220 +0.001 19 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.120 0.000 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.060 -0.001 18 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.028 -0.001 18 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.012 -0.001 18 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 -0.001 18 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 1.159 -0.002 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.062 -0.002 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.978 +0.008 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.884 +0.006 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.792 0.000 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.701 -0.004 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.625 0.000 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.552 0.000 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.481 -0.004 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.418 -0.003 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.367 +0.005 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.309 0.000 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.210 +0.001 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.139 0.000 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.090 -0.002 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.057 -0.001 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.034 -0.001 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.020 0.000 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.164 -0.003 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.071 -0.003 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.989 +0.005 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.903 0.000 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.821 +0.004 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.739 -0.001 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.667 -0.003 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.604 +0.005 19 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.544 +0.004 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.489 +0.004 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.438 +0.004 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.391 +0.003 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.290 +0.003 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.209 +0.001 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.148 +0.001 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.103 +0.001 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.074 -0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.050 0.000 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 0.000 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.022 0.000 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
TOTAL CALL 180 3,170 +143
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 49 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 -0.001 19 0 50 0
28MAY26 4.90 P 0.000 0.000 0.000 0.006 -0.003 18 0 197 0
28MAY26 5.00 P 0.000 0.000 0.000 0.028 -0.008 17 0 165 0
28MAY26 5.25 P 0.237 0.237 0.237 0.211 -0.010 18 30 370 +30
28MAY26 5.50 P 0.000 0.000 0.000 0.460 -0.010 0 0 10 0
28MAY26 5.75 P 0.000 0.000 0.000 0.710 -0.010 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.960 -0.010 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.210 -0.010 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.460 -0.010 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.710 -0.010 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.960 -0.010 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.210 -0.010 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.460 -0.010 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 -0.001 15 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 -0.001 15 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.008 -0.002 15 0 130 0
29JUN26 4.80 P 0.025 0.025 0.025 0.019 -0.005 15 10 91 0
29JUN26 4.90 P 0.000 0.000 0.000 0.041 -0.004 15 0 72 0
29JUN26 5.00 P 0.096 0.096 0.096 0.077 -0.004 15 20 307 +20
29JUN26 5.25 P 0.000 0.000 0.000 0.224 -0.011 13 0 109 0
29JUN26 5.50 P 0.500 0.500 0.500 0.460 -0.010 0 4 58 -4
29JUN26 5.75 P 0.000 0.000 0.000 0.710 -0.010 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.960 -0.010 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.210 -0.010 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.460 -0.010 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.710 -0.010 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.960 -0.010 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.210 -0.010 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.460 -0.010 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.710 -0.010 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.960 -0.010 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 0.000 17 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.004 -0.001 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.008 -0.002 17 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.015 -0.004 16 0 60 0
30JUL26 4.60 P 0.000 0.000 0.000 0.028 -0.006 16 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.049 -0.007 16 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.078 -0.006 16 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.114 -0.010 16 0 2 0
30JUL26 5.00 P 0.179 0.179 0.179 0.164 -0.011 16 4 246 +4
30JUL26 5.25 P 0.000 0.000 0.000 0.333 -0.011 14 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.547 -0.010 0 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.795 +0.004 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.044 +0.003 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.291 +0.003 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.540 +0.002 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.789 +0.003 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.038 +0.003 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.288 +0.004 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.537 +0.004 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 -0.001 17 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.006 -0.002 17 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.011 -0.002 17 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.020 -0.003 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.033 -0.005 17 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.052 -0.006 17 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.078 -0.005 17 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.111 -0.005 17 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.148 -0.009 17 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.197 -0.010 17 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.358 -0.011 16 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.559 -0.010 13 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.798 -0.002 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.045 +0.003 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.292 +0.004 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.540 +0.002 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.789 +0.003 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.038 +0.003 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.288 +0.004 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.537 +0.004 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 0.005 -0.001 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 -0.001 18 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.015 -0.002 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.024 -0.002 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.037 -0.003 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.054 -0.005 18 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.078 -0.006 18 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.107 -0.006 18 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.141 -0.006 18 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.182 -0.006 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.230 -0.009 18 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.387 -0.031 17 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.583 -0.003 17 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.800 -0.006 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.045 -0.001 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.292 +0.003 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.540 +0.002 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.789 +0.003 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.038 +0.003 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.288 +0.004 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.537 +0.004 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.781 -0.001 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.030 -0.002 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 -0.002 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 -0.001 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.037 -0.003 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.051 -0.003 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 -0.004 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.092 -0.004 20 0 13 0
30DEC26 4.50 P 0.000 0.000 0.000 0.118 -0.005 20 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.149 -0.005 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.186 -0.006 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.227 -0.007 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.274 -0.008 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.328 -0.007 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.481 -0.002 21 0 0 0
30DEC26 5.50 P 0.678 0.678 0.678 0.665 -0.006 21 4 4 +4
30DEC26 5.75 P 0.000 0.000 0.000 0.870 -0.003 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.089 -0.002 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.318 -0.003 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.554 -0.002 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.793 -0.003 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.038 +0.003 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.288 +0.004 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.537 +0.003 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.781 -0.001 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 -0.001 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 -0.002 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.068 -0.002 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.087 -0.002 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.110 -0.003 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.136 -0.004 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.167 -0.004 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.202 -0.005 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.241 -0.005 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.285 -0.006 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.332 -0.006 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.386 -0.006 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.536 -0.008 21 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.712 -0.008 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.911 -0.009 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.129 -0.010 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.352 -0.004 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.582 -0.006 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.823 -0.003 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.066 +0.003 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.311 +0.007 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.548 +0.002 24 0 0 0
TOTAL PUT 72 4,036 +54
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 ($0.001) CLOSING PRICE HK$ 10.27
28MAY26 7.75 C 0.000 0.000 0.000 2.523 - 0 0 0 -
28MAY26 8.00 C 0.000 0.000 0.000 2.273 +0.014 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.024 +0.015 60 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 1.774 +0.040 51 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 1.524 +0.040 42 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.274 +0.040 34 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.024 +0.039 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.774 +0.039 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.526 +0.034 19 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.294 +0.012 20 0 19 0
28MAY26 10.50 C 0.000 0.000 0.000 0.029 -0.007 19 0 195 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 1,981 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 46 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 57 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 67 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 77 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 94 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.526 - 0 0 0 -
29JUN26 8.00 C 0.000 0.000 0.000 2.279 -0.010 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.029 -0.012 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.793 +0.039 16 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.544 +0.038 17 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.297 +0.037 18 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.054 +0.035 18 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.821 +0.029 18 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.616 +0.014 19 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.408 -0.011 17 0 30 0
29JUN26 10.50 C 0.180 0.181 0.179 0.161 -0.005 18 10 41 +5
29JUN26 11.00 C 0.000 0.000 0.000 0.046 -0.003 18 0 795 0
29JUN26 11.50 C 0.032 0.032 0.032 0.009 -0.002 18 20 1,175 0
29JUN26 12.00 C 0.000 0.000 0.000 0.002 0.000 19 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 55 0 10 0
30JUL26 7.75 C 0.000 0.000 0.000 2.553 - 0 0 0 -
30JUL26 8.00 C 0.000 0.000 0.000 2.308 -0.006 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.061 -0.007 18 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.815 +0.037 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.571 +0.035 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.334 +0.032 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.105 +0.027 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.892 +0.021 19 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.719 +0.015 21 0 30 0
30JUL26 10.00 C 0.000 0.000 0.000 0.532 -0.004 19 0 30 0
30JUL26 10.50 C 0.000 0.000 0.000 0.272 -0.010 19 0 15 0
30JUL26 11.00 C 0.164 0.164 0.164 0.125 -0.005 20 10 271 +10
30JUL26 11.50 C 0.000 0.000 0.000 0.047 -0.005 19 0 621 0
30JUL26 12.00 C 0.000 0.000 0.000 0.016 -0.002 19 0 204 0
30JUL26 12.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 66 0
30JUL26 13.00 C 0.000 0.000 0.000 0.002 0.000 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 7.75 C 0.000 0.000 0.000 2.580 - 25 0 0 -
28AUG26 8.00 C 0.000 0.000 0.000 2.335 -0.007 24 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.091 -0.007 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.845 -0.019 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.611 -0.014 21 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.386 -0.010 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.173 +0.027 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.975 +0.023 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.794 -0.006 21 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.638 -0.003 21 0 0 0
28AUG26 10.50 C 0.425 0.425 0.390 0.390 +0.002 21 45 75 +45
28AUG26 11.00 C 0.000 0.000 0.000 0.219 +0.003 21 0 81 0
28AUG26 11.50 C 0.000 0.000 0.000 0.111 -0.001 21 0 68 0
28AUG26 12.00 C 0.000 0.000 0.000 0.053 -0.001 21 0 220 0
28AUG26 12.50 C 0.080 0.080 0.080 0.023 -0.001 21 16 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.010 0.000 21 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.002 0.000 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 7.75 C 0.000 0.000 0.000 2.588 - 26 0 0 -
29SEP26 8.00 C 0.000 0.000 0.000 2.344 -0.020 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.104 -0.011 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.853 -0.019 21 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.623 -0.012 21 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.401 -0.009 21 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.192 -0.006 21 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.999 +0.026 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.824 +0.022 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.669 -0.001 21 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.432 +0.012 22 0 315 0
29SEP26 11.00 C 0.000 0.000 0.000 0.254 +0.007 21 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.140 +0.003 21 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.073 +0.001 21 5 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.036 0.000 21 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.017 0.000 21 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.008 0.000 21 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.004 0.000 22 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 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 7.75 C 0.000 0.000 0.000 2.602 - 25 0 0 -
30DEC26 8.00 C 0.000 0.000 0.000 2.366 -0.021 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.136 -0.016 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.916 -0.011 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.697 -0.017 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.499 +0.031 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.318 +0.030 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.150 +0.026 23 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.995 +0.023 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.858 -0.002 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.643 +0.016 24 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.460 +0.013 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.321 +0.011 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.218 +0.008 23 0 7,062 0
30DEC26 12.50 C 0.000 0.000 0.000 0.145 +0.006 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.095 +0.004 23 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.061 +0.002 23 0 74 0
30DEC26 14.00 C 0.000 0.000 0.000 0.038 +0.001 23 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.024 +0.001 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.015 +0.001 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.009 0.000 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.002 0.000 23 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 23 0 24 0
30MAR27 7.75 C 0.000 0.000 0.000 2.667 - 27 0 0 -
30MAR27 8.00 C 0.000 0.000 0.000 2.448 +0.009 27 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.237 +0.012 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 2.035 +0.013 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.797 -0.031 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.620 +0.018 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.452 +0.014 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.301 -0.025 23 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.158 -0.026 23 0 0 0
30MAR27 10.00 C 1.080 1.080 1.080 1.027 -0.022 23 100 150 +100
30MAR27 10.50 C 0.883 0.883 0.848 0.822 +0.005 24 120 75 +20
30MAR27 11.00 C 0.702 0.712 0.702 0.629 0.000 24 150 60 -98
30MAR27 11.50 C 0.000 0.000 0.000 0.475 -0.002 24 5 199 +5
30MAR27 12.00 C 0.000 0.000 0.000 0.355 -0.003 24 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.262 -0.004 24 0 7 0
30MAR27 13.00 C 0.310 0.310 0.310 0.192 -0.004 24 1 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.139 -0.004 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.100 -0.003 24 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.070 -0.003 24 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.049 -0.002 24 0 35 0
30MAR27 15.50 C 0.000 0.000 0.000 0.035 -0.002 24 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.024 -0.002 23 0 10 0
TOTAL CALL 482 28,402 +87
28MAY26 7.75 P 0.000 0.000 0.000 0.001 - 81 0 0 -
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 41 0 26 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 33 0 35 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.003 -0.004 21 0 469 0
28MAY26 10.00 P 0.025 0.025 0.023 0.021 -0.017 20 10 293 +6
28MAY26 10.50 P 0.282 0.282 0.180 0.249 -0.052 18 59 766 -30
28MAY26 11.00 P 0.000 0.000 0.000 0.730 -0.040 0 0 455 0
28MAY26 11.50 P 0.000 0.000 0.000 1.230 -0.040 0 0 19 0
28MAY26 12.00 P 0.000 0.000 0.000 1.730 -0.040 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 2.251 -0.019 90 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.748 -0.022 102 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.248 -0.022 114 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.747 -0.023 126 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.248 -0.022 138 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.748 -0.022 150 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.248 -0.022 160 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.748 -0.022 170 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 - 32 0 0 -
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 -0.001 19 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.003 -0.002 19 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.010 -0.004 19 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.026 -0.010 18 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.063 -0.013 19 0 335 0
29JUN26 10.00 P 0.113 0.113 0.100 0.126 -0.020 18 121 655 +121
29JUN26 10.50 P 0.344 0.344 0.344 0.378 -0.015 19 13 771 0
29JUN26 11.00 P 0.000 0.000 0.000 0.755 -0.042 18 0 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.230 -0.040 0 0 455 0
29JUN26 12.00 P 0.000 0.000 0.000 1.730 -0.040 0 0 901 0
29JUN26 12.50 P 0.000 0.000 0.000 2.252 -0.018 39 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.752 -0.018 45 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.250 -0.020 50 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.750 -0.020 56 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.250 -0.020 61 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.753 -0.017 66 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.253 -0.017 71 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.753 -0.017 76 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.252 -0.018 79 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.752 -0.018 83 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.252 -0.018 87 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 - 24 0 0 -
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.004 -0.002 20 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.009 -0.004 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.020 -0.008 19 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.041 -0.014 19 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.078 -0.013 19 0 30 0
30JUL26 9.75 P 0.133 0.133 0.133 0.132 -0.020 19 1 115 0
30JUL26 10.00 P 0.210 0.210 0.204 0.210 -0.026 19 28 178 +3
30JUL26 10.50 P 0.461 0.463 0.410 0.463 -0.020 20 60 446 0
30JUL26 11.00 P 0.000 0.000 0.000 0.834 -0.002 21 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.245 -0.043 19 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 1.730 -0.040 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.252 -0.018 31 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.752 -0.018 35 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.250 -0.020 39 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.750 -0.020 44 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.250 -0.020 47 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.753 -0.017 52 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.253 -0.017 55 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.753 -0.017 59 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.002 - 22 0 0 -
28AUG26 8.00 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.017 -0.003 21 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.031 -0.006 21 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.052 -0.009 21 0 2 0
28AUG26 9.25 P 0.090 0.090 0.086 0.087 -0.012 21 30 30 +28
28AUG26 9.50 P 0.136 0.136 0.136 0.137 -0.016 21 15 192 +15
28AUG26 9.75 P 0.191 0.191 0.191 0.204 -0.020 21 10 11 +10
28AUG26 10.00 P 0.268 0.272 0.268 0.292 -0.024 20 45 122 +45
28AUG26 10.50 P 0.000 0.000 0.000 0.544 -0.019 21 0 56 0
28AUG26 11.00 P 0.000 0.000 0.000 0.907 -0.016 22 0 88 0
28AUG26 11.50 P 0.000 0.000 0.000 1.284 -0.005 21 0 37 0
28AUG26 12.00 P 0.000 0.000 0.000 1.740 -0.040 21 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.252 -0.018 27 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.752 -0.018 31 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.254 -0.016 35 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.754 -0.016 39 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.251 -0.019 42 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.753 -0.017 45 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.253 -0.017 48 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.008 - 22 0 0 -
29SEP26 8.00 P 0.000 0.000 0.000 0.015 -0.002 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.027 -0.003 21 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.044 -0.005 21 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.072 -0.007 21 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.111 -0.010 21 0 120 0
29SEP26 9.25 P 0.000 0.000 0.000 0.164 -0.013 21 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.234 -0.016 21 0 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.322 -0.018 21 0 114 0
29SEP26 10.00 P 0.000 0.000 0.000 0.428 -0.022 21 5 191 +5
29SEP26 10.50 P 0.000 0.000 0.000 0.695 -0.028 20 0 660 0
29SEP26 11.00 P 0.000 0.000 0.000 1.061 -0.034 21 0 398 0
29SEP26 11.50 P 0.000 0.000 0.000 1.460 +0.008 21 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 1.909 +0.029 22 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.361 +0.029 20 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.830 +0.032 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.310 +0.038 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.793 -0.073 0 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 4.279 -0.081 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.768 -0.088 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.255 -0.097 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.753 -0.095 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.252 -0.092 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.752 -0.088 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.252 -0.085 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.047 - 23 0 0 -
30DEC26 8.00 P 0.000 0.000 0.000 0.066 -0.004 23 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.096 -0.005 23 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.135 -0.006 23 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.183 -0.009 23 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.242 -0.010 23 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.316 -0.011 23 0 97 0
30DEC26 9.50 P 0.350 0.375 0.350 0.402 -0.014 23 14 71 -2
30DEC26 9.75 P 0.000 0.000 0.000 0.499 -0.017 22 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.612 -0.056 22 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 0.876 -0.023 22 0 114 0
30DEC26 11.00 P 0.000 0.000 0.000 1.217 -0.039 23 0 159 0
30DEC26 11.50 P 0.000 0.000 0.000 1.597 +0.019 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.021 +0.035 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.453 +0.039 24 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.901 +0.039 24 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.361 +0.040 23 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.832 -0.034 21 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.310 -0.059 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.793 -0.067 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.278 -0.076 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.767 -0.081 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.257 -0.087 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.752 -0.088 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.252 -0.085 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.088 - 23 0 0 -
30MAR27 8.00 P 0.000 0.000 0.000 0.121 -0.011 23 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.163 -0.014 23 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.212 -0.017 23 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.271 -0.018 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.342 -0.022 23 0 87 0
30MAR27 9.25 P 0.000 0.000 0.000 0.421 -0.026 23 0 142 0
30MAR27 9.50 P 0.488 0.488 0.488 0.515 -0.026 23 5 86 -5
30MAR27 9.75 P 0.000 0.000 0.000 0.618 -0.030 23 0 60 0
30MAR27 10.00 P 0.692 0.692 0.692 0.731 -0.031 23 6 121 +3
30MAR27 10.50 P 0.000 0.000 0.000 0.993 -0.035 23 0 155 0
30MAR27 11.00 P 0.000 0.000 0.000 1.304 -0.033 22 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.688 +0.005 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.091 +0.031 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.508 +0.003 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.946 +0.041 24 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.397 +0.043 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.859 -0.007 23 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.327 -0.042 20 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.808 -0.063 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.289 -0.072 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.774 -0.079 0 0 0 0
TOTAL PUT 422 15,863 +199
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$ 13.51
28MAY26 8.25 C 0.00 0.00 0.00 5.26 -0.19 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.01 -0.18 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.76 -0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.51 -0.18 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.26 -0.18 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.01 -0.19 0 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 3.76 -0.18 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.51 -0.18 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.01 -0.19 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.51 -0.19 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.01 -0.19 0 0 761 0
28MAY26 12.00 C 0.00 0.00 0.00 1.52 -0.23 44 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.01 -0.23 0 0 1,450 0
28MAY26 13.00 C 0.53 0.53 0.53 0.57 -0.17 33 15 693 0
28MAY26 13.50 C 0.00 0.00 0.00 0.26 -0.12 36 0 255 0
28MAY26 14.00 C 0.12 0.12 0.12 0.09 -0.08 37 146 270 +23
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 400 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 351 0
28MAY26 15.50 C 0.01 0.01 0.01 0.01 0.00 54 30 235 -30
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 352 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 343 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 102 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 54 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 117 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 146 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 159 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 171 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 8.02 -0.18 150 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.77 -0.18 142 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.52 -0.18 135 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.26 -0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.02 -0.18 121 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.77 -0.18 114 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.52 -0.18 108 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.27 -0.18 102 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.01 -0.19 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.77 -0.19 91 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.52 -0.18 86 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.27 -0.19 80 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.02 -0.18 75 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 4.77 -0.18 70 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.52 -0.19 65 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.27 -0.20 60 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.01 -0.19 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 3.77 -0.19 50 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.51 -0.18 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.01 -0.20 0 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.52 -0.22 0 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.03 -0.18 36 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 1.57 -0.18 38 0 569 0
29JUN26 12.50 C 1.10 1.22 1.07 1.19 -0.12 41 270 789 +39
29JUN26 13.00 C 0.86 0.86 0.71 0.83 -0.14 39 9 366 0
29JUN26 13.50 C 0.49 0.49 0.49 0.56 -0.11 39 2 133 0
29JUN26 14.00 C 0.36 0.44 0.36 0.36 -0.09 38 39 229 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 -0.06 39 0 191 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 197 0
29JUN26 15.50 C 0.17 0.17 0.17 0.09 -0.02 39 32 145 0
29JUN26 16.00 C 0.12 0.12 0.12 0.05 -0.02 39 21 151 -14
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 83 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 82 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29JUN26 18.50 C 0.05 0.05 0.05 0.01 0.00 46 28 72 -16
29JUN26 19.00 C 0.04 0.04 0.04 0.01 0.00 49 30 84 +14
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 4.02 - 47 0 0 -
30JUL26 9.75 C 0.00 0.00 0.00 3.77 -0.20 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.51 -0.20 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.02 -0.22 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.52 -0.22 0 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.06 -0.23 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.64 -0.17 37 0 0 0
30JUL26 12.50 C 1.23 1.30 1.23 1.29 -0.14 38 20 20 +20
30JUL26 13.00 C 0.89 0.97 0.86 1.01 -0.12 39 45 74 +15
30JUL26 13.50 C 0.72 0.77 0.72 0.76 -0.12 38 53 101 +23
30JUL26 14.00 C 0.58 0.58 0.58 0.57 -0.11 38 15 301 -15
30JUL26 14.50 C 0.40 0.40 0.40 0.42 -0.09 38 1 196 +1
30JUL26 15.00 C 0.00 0.00 0.00 0.30 -0.07 38 0 70 0
30JUL26 15.50 C 0.00 0.00 0.00 0.21 -0.06 38 0 75 0
30JUL26 16.00 C 0.23 0.23 0.23 0.15 -0.04 38 15 45 +10
30JUL26 16.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 38 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 173 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 95 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 246 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 770 0
28AUG26 9.50 C 0.00 0.00 0.00 4.02 - 42 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 3.79 - 51 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 3.52 -0.21 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.03 -0.22 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.56 -0.22 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.13 -0.20 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.75 -0.17 38 0 0 0
28AUG26 12.50 C 1.27 1.35 1.27 1.44 -0.15 38 18 18 +18
28AUG26 13.00 C 1.10 1.19 1.10 1.18 -0.12 39 49 34 +19
28AUG26 13.50 C 0.96 0.97 0.92 0.95 -0.11 39 59 74 +44
28AUG26 14.00 C 0.00 0.00 0.00 0.76 -0.11 39 0 22 0
28AUG26 14.50 C 0.00 0.00 0.00 0.59 -0.10 38 0 44 0
28AUG26 15.00 C 0.00 0.00 0.00 0.46 -0.09 38 0 6 0
28AUG26 15.50 C 0.00 0.00 0.00 0.35 -0.08 38 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.20 -0.06 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 99 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 6.77 -0.18 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.53 -0.19 79 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.28 -0.18 75 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.02 -0.19 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.77 -0.19 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.52 -0.18 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.28 -0.18 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.02 -0.20 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.78 -0.19 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.53 -0.19 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.28 -0.19 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.02 -0.18 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.79 -0.18 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.52 -0.21 34 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 -0.22 36 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.59 -0.23 36 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.22 -0.17 38 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 1.88 -0.15 38 0 147 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 -0.14 38 0 1 0
29SEP26 13.00 C 1.26 1.26 1.26 1.31 -0.15 37 1 76 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 -0.13 37 0 57 0
29SEP26 14.00 C 0.00 0.00 0.00 0.91 -0.10 38 0 66 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 -0.09 39 0 23 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.09 38 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.07 38 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.06 38 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.06 38 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 6.28 -0.18 58 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.02 -0.19 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.77 -0.19 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.52 -0.18 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.28 -0.18 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.02 -0.20 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.78 -0.19 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.53 -0.19 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.28 -0.19 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.02 -0.18 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.79 -0.21 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.54 -0.22 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.12 -0.20 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.77 -0.16 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.54 -0.07 38 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.24 -0.14 38 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 1.96 -0.14 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 1.66 -0.19 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 -0.12 36 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.25 -0.11 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.11 37 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 -0.09 37 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.09 38 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.08 38 0 113 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.08 38 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.06 38 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.06 38 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.05 38 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.05 38 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.05 -0.23 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.87 -0.20 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.68 -0.18 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.34 -0.14 34 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 3.02 -0.13 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.71 -0.13 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.44 -0.12 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.25 -0.04 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.05 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.74 -0.09 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.09 36 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.38 -0.09 36 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 -0.08 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.12 -0.09 37 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 -0.07 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 -0.05 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.05 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.04 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 -0.04 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 -0.03 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 -0.03 37 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 90 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 50 0
TOTAL CALL 898 22,697 +151
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 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 49 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,377 0
28MAY26 13.00 P 0.08 0.08 0.08 0.07 +0.01 36 5 919 +5
28MAY26 13.50 P 0.35 0.35 0.23 0.25 +0.05 37 14 224 -10
28MAY26 14.00 P 0.77 0.82 0.61 0.59 +0.11 40 19 438 -1
28MAY26 14.50 P 1.25 1.25 1.25 1.04 +0.16 48 5 553 -5
28MAY26 15.00 P 1.51 1.51 1.51 1.49 +0.17 0 4 406 -4
28MAY26 15.50 P 0.00 0.00 0.00 1.99 +0.18 0 0 263 0
28MAY26 16.00 P 0.00 0.00 0.00 2.52 +0.21 81 0 142 0
28MAY26 16.50 P 0.00 0.00 0.00 3.05 +0.24 106 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 3.53 +0.22 109 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 4.05 +0.21 129 0 0 -60
28MAY26 18.00 P 0.00 0.00 0.00 4.52 +0.18 124 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.02 +0.18 133 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.53 +0.19 149 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.05 +0.22 169 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.52 +0.18 159 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.52 +0.21 175 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.52 +0.21 190 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.52 +0.21 204 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 99 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 85 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 133 0
29JUN26 12.00 P 0.17 0.17 0.17 0.20 +0.03 38 5 1,677 +5
29JUN26 12.50 P 0.34 0.36 0.30 0.34 +0.04 37 184 936 -27
29JUN26 13.00 P 0.53 0.57 0.49 0.54 +0.06 37 75 791 +4
29JUN26 13.50 P 0.80 0.80 0.73 0.80 +0.07 36 16 230 -1
29JUN26 14.00 P 1.22 1.22 1.10 1.12 +0.10 35 3 247 -1
29JUN26 14.50 P 1.48 1.48 1.48 1.49 +0.12 34 14 207 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 +0.14 38 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 2.40 +0.15 38 0 65 0
29JUN26 16.00 P 0.00 0.00 0.00 2.84 +0.19 29 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 3.31 +0.19 0 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 3.79 +0.17 0 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 4.27 +0.17 0 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.75 +0.18 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 5.24 +0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.73 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.22 +0.19 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.71 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.71 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.70 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.70 +0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
30JUL26 9.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 0.00 39 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 46 0
30JUL26 12.00 P 0.00 0.00 0.00 0.35 +0.03 37 0 62 0
30JUL26 12.50 P 0.53 0.53 0.48 0.52 +0.04 37 20 178 +1
30JUL26 13.00 P 0.73 0.73 0.73 0.74 +0.05 37 15 116 0
30JUL26 13.50 P 1.00 1.10 1.00 1.01 +0.07 37 23 132 +1
30JUL26 14.00 P 1.35 1.35 1.35 1.33 +0.09 37 15 315 +15
30JUL26 14.50 P 0.00 0.00 0.00 1.70 +0.11 38 0 307 0
30JUL26 15.00 P 0.00 0.00 0.00 2.08 +0.11 37 0 255 0
30JUL26 15.50 P 0.00 0.00 0.00 2.57 +0.17 42 0 510 0
30JUL26 16.00 P 0.00 0.00 0.00 3.02 +0.20 43 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 3.48 +0.19 45 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.95 +0.22 46 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 4.42 +0.20 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.89 +0.21 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.37 +0.20 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.86 +0.22 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.37 +0.24 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.84 +0.23 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.82 +0.21 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.82 +0.17 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 - 37 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.06 - 38 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 1 0
28AUG26 11.50 P 0.00 0.00 0.00 0.33 +0.01 37 0 7 0
28AUG26 12.00 P 0.45 0.45 0.45 0.48 +0.02 37 125 263 +125
28AUG26 12.50 P 0.00 0.00 0.00 0.67 +0.03 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.89 +0.04 37 0 5 0
28AUG26 13.50 P 1.22 1.22 1.22 1.17 +0.07 37 15 15 +15
28AUG26 14.00 P 1.55 1.62 1.50 1.49 +0.09 37 58 88 +44
28AUG26 14.50 P 1.86 1.86 1.84 1.84 +0.10 38 39 99 +32
28AUG26 15.00 P 0.00 0.00 0.00 2.28 +0.16 41 0 113 0
28AUG26 15.50 P 0.00 0.00 0.00 2.69 +0.17 42 0 69 0
28AUG26 16.00 P 0.00 0.00 0.00 3.12 +0.18 42 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 3.57 +0.19 44 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.02 +0.19 44 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 4.48 +0.20 45 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.94 +0.19 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.41 +0.19 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.89 +0.20 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.37 +0.20 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.85 +0.20 44 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.83 +0.22 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.82 +0.17 0 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 46 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 37 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.02 38 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.03 37 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 +0.05 37 0 10 0
29SEP26 13.00 P 1.12 1.13 1.07 1.07 +0.08 38 40 56 -4
29SEP26 13.50 P 0.00 0.00 0.00 1.36 +0.11 39 0 12 0
29SEP26 14.00 P 1.66 1.66 1.66 1.68 +0.12 39 7 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 +0.12 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 +0.13 40 0 259 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 +0.13 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 3.22 +0.14 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 +0.15 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 4.11 +0.17 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 +0.19 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 +0.19 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.50 +0.22 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.97 +0.21 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.44 +0.20 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.92 +0.21 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.88 +0.22 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.84 +0.19 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.82 +0.18 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 38 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 0.00 37 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30DEC26 10.00 P 0.28 0.28 0.28 0.29 +0.02 37 38 89 -38
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 +0.02 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.71 +0.04 37 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 +0.06 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 +0.07 38 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.41 +0.05 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.70 +0.07 39 0 16 0
30DEC26 14.00 P 2.13 2.13 2.13 2.00 +0.06 39 15 15 -15
30DEC26 14.50 P 2.48 2.50 2.48 2.34 +0.08 39 30 45 +15
30DEC26 15.00 P 0.00 0.00 0.00 2.69 +0.09 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 +0.10 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 +0.11 40 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.87 +0.11 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 +0.13 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 +0.13 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.19 +0.14 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 +0.14 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.13 +0.16 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.61 +0.16 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.09 +0.16 48 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 8.08 +0.21 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.02 +0.21 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.01 +0.24 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 +0.03 37 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 +0.02 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 +0.03 37 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 +0.03 37 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 +0.05 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.89 +0.05 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.11 +0.07 37 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.35 +0.08 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 +0.08 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.91 +0.08 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.24 +0.10 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.57 +0.11 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.91 +0.11 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.28 +0.12 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.66 +0.13 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.06 +0.14 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.47 +0.14 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.89 +0.15 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.33 +0.15 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.77 +0.15 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.23 +0.16 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.69 +0.16 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.17 +0.17 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.14 +0.19 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.08 +0.20 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.04 +0.22 49 0 0 0
TOTAL PUT 784 30,983 +96
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$ 10.63
28MAY26 8.00 C 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.89 +0.04 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.65 +0.03 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 45 0
28MAY26 11.00 C 0.06 0.06 0.06 0.05 -0.02 31 2 65 +2
28MAY26 11.50 C 0.02 0.02 0.02 0.01 0.00 36 10 161 +10
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 309 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 212 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 164 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 149 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 150 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 159 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 175 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 182 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 190 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 197 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 204 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.41 +0.04 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.16 +0.03 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.92 +0.03 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.68 +0.02 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.45 +0.02 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.24 +0.02 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.04 +0.01 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.88 +0.01 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.56 -0.01 35 0 23 0
29JUN26 11.00 C 0.35 0.35 0.35 0.33 -0.01 34 1 33 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 27 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 45 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 35 0 29 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 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 56 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 66 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 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 86 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 100 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.69 +0.03 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.45 +0.03 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.22 +0.02 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.00 +0.02 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.79 +0.02 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.59 +0.02 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.40 +0.02 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.22 +0.01 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.07 +0.01 37 0 0 0
30JUL26 10.50 C 0.82 0.82 0.82 0.78 -0.01 37 15 15 +15
30JUL26 11.00 C 0.00 0.00 0.00 0.55 -0.01 37 0 12 0
30JUL26 11.50 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.26 0.00 37 0 3 0
30JUL26 12.50 C 0.00 0.00 0.00 0.17 0.00 37 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.11 0.00 37 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 0.00 38 0 309 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 2.75 +0.04 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.53 +0.05 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.31 +0.04 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.11 +0.05 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.91 +0.05 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.72 +0.04 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.55 +0.05 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.38 +0.04 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.96 +0.04 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.75 +0.05 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.57 +0.04 40 0 100 0
28AUG26 12.00 C 0.00 0.00 0.00 0.42 +0.03 39 0 201 0
28AUG26 12.50 C 0.32 0.32 0.32 0.31 +0.03 39 15 150 0
28AUG26 13.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.81 +0.04 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.60 +0.05 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.40 +0.05 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.20 +0.05 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.01 +0.05 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 +0.06 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.67 +0.05 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.51 +0.05 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.36 +0.05 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 +0.05 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 +0.05 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 +0.04 39 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 +0.04 39 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.03 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 +0.02 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 0.00 0.00 0.00 0.01 0.00 46 0 7 0
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 3.00 +0.06 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.81 +0.06 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.62 +0.05 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.44 +0.05 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.28 +0.06 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 +0.06 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.96 +0.06 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 +0.06 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 +0.06 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.43 +0.06 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.21 +0.06 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 +0.05 39 0 0 0
30DEC26 12.00 C 0.88 0.88 0.88 0.86 +0.06 39 3 6 +3
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.05 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 +0.05 39 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 +0.04 39 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 +0.04 39 0 1 0
30DEC26 15.00 C 0.30 0.30 0.30 0.28 +0.03 39 100 100 -100
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
30DEC26 16.00 C 0.18 0.22 0.18 0.19 +0.03 39 222 312 +100
30DEC26 16.50 C 0.00 0.00 0.00 0.15 +0.02 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 38 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.17 +0.06 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.99 +0.06 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.82 +0.06 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.66 +0.07 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.50 +0.07 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.35 +0.07 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.20 +0.06 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 +0.07 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.94 +0.07 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.70 +0.07 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 +0.07 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.29 +0.06 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.12 +0.06 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 +0.06 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 +0.06 39 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 +0.05 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 +0.05 39 0 0 0
30MAR27 15.00 C 0.40 0.40 0.40 0.46 +0.04 39 57 57 +57
30MAR27 15.50 C 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
30MAR27 16.00 C 0.25 0.25 0.25 0.34 +0.03 39 10 240 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.03 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.03 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 101 0
TOTAL CALL 435 7,501 +98
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 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 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.11 -0.04 31 0 293 0
28MAY26 11.00 P 0.00 0.00 0.00 0.42 -0.05 32 0 593 0
28MAY26 11.50 P 0.00 0.00 0.00 0.87 -0.05 0 0 176 0
28MAY26 12.00 P 0.00 0.00 0.00 1.37 -0.04 0 0 127 -24
28MAY26 12.50 P 0.00 0.00 0.00 1.87 -0.04 0 0 54 0
28MAY26 13.00 P 0.00 0.00 0.00 2.37 -0.04 0 0 5 0
28MAY26 13.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 4.37 -0.04 0 0 17 0
28MAY26 15.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 5.37 -0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.37 -0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.87 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.37 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.87 -0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.37 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.87 -0.04 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 9.37 -0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 10.37 -0.04 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 11.37 -0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 12.37 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.02 33 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 30 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.03 33 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.03 34 0 690 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 -0.04 33 0 133 0
29JUN26 11.00 P 0.00 0.00 0.00 0.68 -0.02 35 0 523 0
29JUN26 11.50 P 0.00 0.00 0.00 1.02 -0.05 33 0 186 0
29JUN26 12.00 P 0.00 0.00 0.00 1.43 -0.06 33 0 38 0
29JUN26 12.50 P 0.00 0.00 0.00 1.89 -0.05 33 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.37 -0.05 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.37 -0.04 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.37 -0.04 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 5.37 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.37 -0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.87 -0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.37 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.87 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.37 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.87 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.37 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.37 -0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.37 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.37 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.37 -0.04 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.37 -0.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.37 -0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.37 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.37 -0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.37 -0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.37 -0.04 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.37 -0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 -0.02 37 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.17 -0.02 37 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.29 -0.02 36 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.36 -0.04 36 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.59 -0.02 36 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.85 -0.04 36 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 1.18 -0.04 36 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.57 -0.05 36 0 213 0
30JUL26 12.50 P 0.00 0.00 0.00 1.99 -0.04 37 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.43 -0.04 36 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.90 -0.04 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.38 -0.04 37 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.37 -0.04 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.37 -0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.87 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.37 -0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.22 0.00 39 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.28 0.00 39 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.44 +0.02 39 0 16 0
28AUG26 10.00 P 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.04 +0.01 39 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.35 -0.01 39 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.71 -0.01 39 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.10 -0.02 39 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.52 -0.02 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.96 -0.03 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.42 -0.03 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.90 -0.03 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.38 -0.03 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.37 -0.04 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 +0.02 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.88 +0.01 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 +0.01 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.47 0.00 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 0.00 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.20 0.00 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 -0.01 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.03 -0.01 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.47 -0.02 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.93 -0.03 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.40 -0.03 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.88 -0.04 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.37 -0.04 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.37 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.87 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.37 -0.04 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.87 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.37 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.87 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.37 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.37 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.37 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.37 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.37 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.37 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.37 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.37 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.37 -0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.37 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 +0.02 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 +0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.02 39 0 0 0
30DEC26 10.50 P 0.86 0.86 0.86 1.15 +0.05 39 5 30 +5
30DEC26 11.00 P 0.00 0.00 0.00 1.43 +0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 +0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 +0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 +0.01 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.81 +0.01 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 0.00 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.63 0.00 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 -0.01 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 -0.02 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.96 -0.02 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.43 -0.02 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.90 -0.03 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.39 -0.03 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.88 -0.03 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.37 -0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.87 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.37 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.87 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.37 -0.04 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.37 -0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.37 -0.04 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.37 -0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.37 -0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.37 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 +0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.88 +0.03 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 +0.03 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 +0.02 39 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.36 +0.03 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.64 +0.03 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 +0.02 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 +0.02 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 +0.02 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.99 +0.02 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.37 +0.01 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.77 +0.01 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.19 0.00 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.62 0.00 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.06 0.00 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.51 -0.01 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.97 -0.01 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.44 -0.01 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.91 -0.02 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.39 -0.03 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.88 -0.03 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.37 -0.04 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.87 -0.04 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.37 -0.04 0 0 0 0
TOTAL PUT 5 4,964 -19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 139.00
28MAY26 115.00 C 0.00 0.00 0.00 24.05 - 44 0 0 -
28MAY26 117.50 C 0.00 0.00 0.00 21.56 +1.14 49 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 19.07 +1.08 47 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 16.60 +0.99 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 14.16 +0.84 45 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 11.80 +0.65 46 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.56 +0.42 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 7.49 +0.17 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 5.66 +0.11 46 0 7 0
28MAY26 137.50 C 0.00 0.00 0.00 4.22 0.00 47 0 95 0
28MAY26 140.00 C 2.70 2.70 2.56 2.76 -0.37 44 2 22 +1
28MAY26 142.50 C 2.55 2.58 2.55 1.91 -0.34 46 2 38 +1
28MAY26 145.00 C 1.05 1.65 1.05 1.15 -0.43 45 50 86 +50
28MAY26 147.50 C 0.84 0.84 0.84 0.73 -0.34 46 15 103 +14
28MAY26 150.00 C 0.00 0.00 0.00 0.42 -0.29 46 0 40 0
28MAY26 152.50 C 0.38 0.38 0.38 0.23 -0.23 46 3 60 +3
28MAY26 155.00 C 0.00 0.00 0.00 0.12 -0.18 46 0 16 0
28MAY26 157.50 C 0.00 0.00 0.00 0.06 -0.12 46 0 52 0
28MAY26 160.00 C 0.00 0.00 0.00 0.03 -0.08 46 0 94 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 58 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 247 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 228 0
28MAY26 170.00 C 0.10 0.10 0.10 0.01 0.00 56 1 217 -1
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 320 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 144 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 853 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 450 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 96 0 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 102 0 63 0
28MAY26 210.00 C 0.03 0.03 0.03 0.01 0.00 108 3 99 -3
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 119 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 134 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 139 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 143 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 148 0 96 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 152 0 7 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 173 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 181 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 24.65 - 49 0 0 -
29JUN26 117.50 C 0.00 0.00 0.00 22.44 +0.86 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 20.35 +0.82 49 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 18.35 +0.73 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 16.45 +0.62 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 14.72 +0.60 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 13.09 +0.49 49 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 11.58 +0.62 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 10.05 +0.39 48 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 8.85 +0.46 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 7.71 +0.38 48 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 6.69 +0.29 48 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.78 +0.25 48 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 4.92 +0.12 48 0 35 0
29JUN26 150.00 C 4.20 4.20 4.11 4.22 +0.11 48 8 28 +5
29JUN26 152.50 C 0.00 0.00 0.00 3.59 +0.05 48 0 32 0
29JUN26 155.00 C 3.40 3.40 3.31 3.05 +0.05 48 3 24 +1
29JUN26 157.50 C 0.00 0.00 0.00 2.63 +0.07 49 0 36 0
29JUN26 160.00 C 2.52 2.60 2.52 2.20 +0.04 49 19 28 -15
29JUN26 162.50 C 0.00 0.00 0.00 1.84 +0.01 49 0 24 0
29JUN26 165.00 C 0.00 0.00 0.00 1.54 +0.01 49 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 1.34 -0.02 49 0 59 0
29JUN26 170.00 C 1.45 1.45 1.45 1.12 -0.02 49 1 151 0
29JUN26 172.50 C 1.29 1.29 1.29 0.91 -0.03 49 30 75 +15
29JUN26 175.00 C 0.90 0.90 0.90 0.76 -0.03 49 2 65 0
29JUN26 177.50 C 0.00 0.00 0.00 0.61 -0.03 49 0 42 0
29JUN26 180.00 C 0.00 0.00 0.00 0.49 -0.03 49 0 168 0
29JUN26 182.50 C 0.00 0.00 0.00 0.40 -0.02 49 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.26 -0.02 49 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.17 -0.02 49 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 36 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.04 0.00 50 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 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 67 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 115.00 C 0.00 0.00 0.00 26.11 - 49 0 0 -
30JUL26 117.50 C 0.00 0.00 0.00 24.22 +0.66 49 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.39 +0.60 49 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.69 +0.54 49 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.04 +0.51 49 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.50 +0.42 49 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 16.04 +0.41 49 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.65 +0.57 49 0 0 0
30JUL26 135.00 C 12.45 12.48 12.45 13.17 +0.35 48 30 30 +30
30JUL26 137.50 C 11.34 12.99 11.34 11.96 +0.32 49 90 105 +90
30JUL26 140.00 C 11.41 11.84 11.32 10.89 +0.16 49 45 60 +45
30JUL26 142.50 C 0.00 0.00 0.00 9.87 +0.11 49 0 50 0
30JUL26 145.00 C 0.00 0.00 0.00 8.92 +0.07 49 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 7.99 -0.02 48 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 7.45 +0.24 50 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 6.58 +0.10 49 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 5.98 +0.25 49 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 5.30 -0.01 49 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 4.76 -0.02 49 0 225 0
30JUL26 162.50 C 0.00 0.00 0.00 4.23 -0.01 49 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 3.77 -0.04 49 0 71 0
30JUL26 167.50 C 3.40 3.40 3.40 3.36 -0.05 49 3 116 -3
30JUL26 170.00 C 3.00 3.00 3.00 2.96 -0.05 49 3 41 +3
30JUL26 172.50 C 0.00 0.00 0.00 2.64 -0.05 49 0 157 0
30JUL26 175.00 C 3.00 3.00 3.00 2.34 -0.06 49 10 35 0
30JUL26 177.50 C 0.00 0.00 0.00 2.05 -0.06 49 0 97 0
30JUL26 180.00 C 2.20 2.20 2.20 1.81 -0.07 49 1 77 +1
30JUL26 182.50 C 0.00 0.00 0.00 1.61 -0.06 49 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 1.40 -0.07 49 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 1.23 -0.06 49 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 1.12 -0.07 50 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 0.95 -0.06 49 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.82 -0.05 49 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.73 -0.05 49 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.64 -0.05 49 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.37 -0.04 49 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 3 0
28AUG26 115.00 C 0.00 0.00 0.00 27.73 - 49 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 26.28 +1.40 51 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.66 +0.75 51 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 23.04 +0.75 51 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.52 +0.66 51 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 20.09 +0.66 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.65 +0.58 51 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 17.39 +0.78 51 0 0 0
28AUG26 135.00 C 15.21 15.21 15.21 15.80 +0.39 49 15 85 +15
28AUG26 137.50 C 15.68 15.68 15.68 14.64 +0.30 50 15 60 +15
28AUG26 140.00 C 0.00 0.00 0.00 13.53 +0.32 49 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 12.54 +0.32 50 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 11.88 +0.59 51 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 10.99 +0.56 51 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 10.14 +0.50 51 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 9.27 +0.53 51 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 8.61 +0.57 51 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 7.93 +0.56 51 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 7.20 +0.48 51 0 34 0
28AUG26 162.50 C 0.00 0.00 0.00 6.60 +0.20 51 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 6.08 +0.20 51 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 5.56 +0.20 51 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 5.04 +0.15 51 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 4.65 +0.15 51 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 4.26 +0.15 51 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 3.87 +0.14 51 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 3.51 +0.10 51 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 3.22 +0.09 51 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 2.94 +0.09 51 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 2.66 +0.10 51 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 2.41 +0.07 51 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 2.21 +0.06 51 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 2.01 +0.06 51 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 29.29 - 49 0 0 -
29SEP26 117.50 C 0.00 0.00 0.00 27.62 +0.89 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 26.73 +1.56 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 25.20 +1.42 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 23.79 +1.37 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 22.38 +1.33 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.03 +0.59 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 19.82 +1.14 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.04 +0.53 49 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 16.87 +0.47 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.88 +0.48 50 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 14.89 +0.47 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 14.45 +1.02 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 13.53 +0.91 52 0 0 0
29SEP26 150.00 C 12.40 12.40 12.40 12.37 +0.55 51 15 1,015 +15
29SEP26 152.50 C 0.00 0.00 0.00 11.39 +0.38 50 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 10.59 +0.30 50 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 9.91 0.00 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 9.56 +0.31 51 0 11 0
29SEP26 162.50 C 0.00 0.00 0.00 8.90 +0.31 51 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 8.24 +0.27 51 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 7.70 +0.23 51 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 7.19 +0.23 51 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 6.68 +0.23 51 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 6.18 +0.22 51 0 1,002 0
29SEP26 177.50 C 0.00 0.00 0.00 5.75 +0.17 51 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 5.37 +0.17 51 0 128 0
29SEP26 182.50 C 0.00 0.00 0.00 4.99 +0.17 51 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 4.61 +0.17 51 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 4.24 +0.11 51 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 3.97 +0.12 51 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 3.70 +0.12 51 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 3.42 +0.11 51 0 62 0
29SEP26 197.50 C 0.00 0.00 0.00 3.15 +0.11 51 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 2.91 +0.08 51 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 2.52 +0.07 51 0 33 0
29SEP26 210.00 C 0.00 0.00 0.00 2.14 +0.07 51 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 1.84 +0.05 51 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 1.58 +0.05 51 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 1.32 +0.03 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.15 +0.03 51 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.98 +0.03 51 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.82 +0.02 51 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.71 +0.01 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.61 +0.02 51 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.50 +0.01 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.44 +0.01 51 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.27 +0.01 51 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.24 +0.01 51 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.20 +0.01 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.16 0.00 51 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.13 +0.01 52 0 106 0
30DEC26 115.00 C 0.00 0.00 0.00 33.45 - 48 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 31.95 +1.11 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.51 +0.99 48 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 29.11 +0.92 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 27.78 +0.92 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 26.44 +0.78 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.21 +0.69 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.01 +0.43 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.90 +0.35 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 22.02 +0.53 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 20.98 +0.53 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 19.99 +0.48 49 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 19.05 +0.46 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 18.16 +0.45 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 17.87 +1.25 51 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 16.83 +0.89 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 16.07 +0.88 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 15.33 +0.72 50 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 14.84 +1.29 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 14.12 +1.18 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 13.47 +1.13 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 12.82 +1.09 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 12.18 +1.06 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 11.53 +1.02 51 0 35 0
30DEC26 175.00 C 11.00 11.00 11.00 10.92 +0.90 51 1 16 +1
30DEC26 177.50 C 0.00 0.00 0.00 10.43 +0.50 51 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 9.93 +0.85 51 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 9.44 +0.82 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 8.94 +0.76 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 8.45 +0.70 51 0 15 0
30DEC26 190.00 C 8.30 8.30 8.30 8.02 +0.62 51 1 15 0
30DEC26 192.50 C 0.00 0.00 0.00 7.65 +0.58 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 7.29 +0.52 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 6.92 +0.43 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 6.55 +0.37 51 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 5.85 +0.17 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 5.32 +0.15 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 4.80 +0.16 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 4.27 +0.14 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 3.87 +0.11 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.50 +0.10 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 3.14 +0.20 51 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 2.79 +0.15 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.55 +0.15 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.30 +0.14 50 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 2.00 +0.07 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.78 +0.05 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.62 +0.04 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.47 +0.05 50 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 1.31 +0.04 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 1.16 +0.03 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.06 +0.02 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.97 +0.03 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.87 +0.03 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.77 +0.02 50 0 48 0
30MAR27 115.00 C 0.00 0.00 0.00 36.75 - 48 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 35.34 +1.18 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 33.98 +0.66 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 32.51 +0.94 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.40 +0.63 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.17 +1.01 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 28.87 +0.60 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.91 +0.54 48 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 26.78 +0.69 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 25.77 +0.44 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 24.73 +0.38 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 23.76 +0.36 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 22.82 +0.64 48 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 21.96 +0.41 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 21.09 +0.37 49 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 20.45 +0.54 49 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.08 +0.87 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.10 +0.14 49 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.24 -0.08 49 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 17.94 +0.41 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.15 +0.34 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 16.51 +0.37 50 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 15.89 +0.33 50 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 15.26 +0.32 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.64 +0.32 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.01 +0.32 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 13.39 +0.30 50 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 12.86 +0.25 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.38 +0.24 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 11.90 +0.24 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.42 +0.23 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 10.95 +0.24 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.47 +0.24 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 9.99 +0.21 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.60 +0.17 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 8.90 +0.17 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 8.19 +0.17 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 7.49 +0.17 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 6.89 +0.12 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 6.39 +0.12 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.88 +0.11 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.38 +0.12 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.93 +0.07 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.58 +0.07 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.24 +0.08 49 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.89 +0.08 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.54 +0.07 49 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.28 +0.04 49 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.05 +0.05 49 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.82 +0.05 49 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 2.58 +0.04 49 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.35 +0.11 49 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 2.12 +0.02 49 0 16 0
TOTAL CALL 368 20,606 +283
28MAY26 115.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.06 49 0 22 0
28MAY26 120.00 P 0.00 0.00 0.00 0.02 -0.11 47 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 0.05 -0.21 47 0 0 0
28MAY26 125.00 P 0.40 0.40 0.40 0.11 -0.37 46 33 33 +33
28MAY26 127.50 P 0.61 0.61 0.43 0.26 -0.55 46 22 59 -22
28MAY26 130.00 P 0.87 0.87 0.58 0.52 -0.80 46 55 512 +25
28MAY26 132.50 P 1.07 1.13 1.07 0.96 -1.06 46 24 141 -14
28MAY26 135.00 P 2.35 2.35 2.35 1.65 -1.30 46 5 202 +5
28MAY26 137.50 P 3.19 3.19 3.19 2.61 -1.50 47 1 466 +1
28MAY26 140.00 P 4.30 4.30 3.90 3.91 -1.56 47 2 100 +1
28MAY26 142.50 P 0.00 0.00 0.00 5.32 -1.64 46 0 25 0
28MAY26 145.00 P 0.00 0.00 0.00 7.14 -1.63 46 0 332 0
28MAY26 147.50 P 7.54 7.54 7.54 9.15 -1.60 46 4 27 -4
28MAY26 150.00 P 0.00 0.00 0.00 11.36 -1.90 46 0 147 0
28MAY26 152.50 P 13.00 13.00 13.00 13.68 -1.44 46 1 70 -1
28MAY26 155.00 P 14.85 14.85 14.85 16.08 -1.36 46 1 77 0
28MAY26 157.50 P 20.60 20.60 20.60 18.53 -1.30 46 1 86 0
28MAY26 160.00 P 0.00 0.00 0.00 21.00 -1.26 0 0 211 0
28MAY26 162.50 P 0.00 0.00 0.00 23.50 -1.23 0 0 312 0
28MAY26 165.00 P 0.00 0.00 0.00 26.00 -1.84 0 0 199 0
28MAY26 167.50 P 0.00 0.00 0.00 29.36 -1.08 109 0 61 -11
28MAY26 170.00 P 0.00 0.00 0.00 31.93 -1.00 117 0 64 0
28MAY26 172.50 P 0.00 0.00 0.00 34.36 -1.30 121 0 30 0
28MAY26 175.00 P 0.00 0.00 0.00 37.08 -1.18 134 0 72 0
28MAY26 177.50 P 0.00 0.00 0.00 39.36 -1.07 133 0 16 0
28MAY26 180.00 P 0.00 0.00 0.00 42.17 -0.76 148 1 108 0
28MAY26 182.50 P 0.00 0.00 0.00 44.70 -0.73 155 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 46.86 -1.31 149 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 49.36 -1.49 154 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 51.86 -1.31 159 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 54.36 -1.09 164 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 56.86 -1.08 169 0 8 0
28MAY26 197.50 P 0.00 0.00 0.00 59.36 -1.31 174 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 61.86 -1.31 179 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 66.85 -1.09 188 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 71.85 -1.09 196 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 76.86 -1.07 205 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 81.85 -1.31 213 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 86.85 -1.08 221 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 91.86 -1.07 229 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 96.86 -1.30 236 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 101.86 -1.25 244 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 107.19 -0.74 266 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 111.86 -1.10 258 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 116.85 -1.26 264 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 121.86 -1.25 272 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 127.19 -0.96 293 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 131.85 -1.07 283 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 136.85 -1.26 289 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 141.85 -1.06 295 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 146.85 -1.06 301 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 151.85 -1.29 306 0 0 0
29JUN26 115.00 P 1.65 1.80 1.65 1.33 - 49 35 35 -
29JUN26 117.50 P 0.00 0.00 0.00 1.73 -0.39 49 0 85 0
29JUN26 120.00 P 0.00 0.00 0.00 2.24 -0.44 50 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 2.86 -0.50 50 0 56 0
29JUN26 125.00 P 0.00 0.00 0.00 3.54 -0.61 50 0 4 0
29JUN26 127.50 P 0.00 0.00 0.00 4.39 -0.62 50 0 126 0
29JUN26 130.00 P 5.00 5.00 5.00 5.32 -0.73 50 1 120 0
29JUN26 132.50 P 0.00 0.00 0.00 6.37 -0.79 50 0 11 0
29JUN26 135.00 P 6.34 6.34 6.34 7.52 -0.79 50 1 91 +1
29JUN26 137.50 P 0.00 0.00 0.00 8.81 -0.93 50 0 261 0
29JUN26 140.00 P 9.95 10.00 9.95 10.09 -1.10 50 21 42 -9
29JUN26 142.50 P 0.00 0.00 0.00 11.52 -1.08 50 0 72 0
29JUN26 145.00 P 0.00 0.00 0.00 13.03 -1.01 49 0 51 0
29JUN26 147.50 P 13.87 13.87 13.52 14.70 -1.08 49 3 37 -2
29JUN26 150.00 P 18.00 18.00 14.98 16.49 -1.08 49 5 138 -3
29JUN26 152.50 P 18.60 18.60 18.60 18.35 -1.25 49 1 39 0
29JUN26 155.00 P 0.00 0.00 0.00 20.30 -1.14 49 0 38 0
29JUN26 157.50 P 0.00 0.00 0.00 22.32 -1.17 49 0 78 0
29JUN26 160.00 P 0.00 0.00 0.00 24.40 -1.18 49 0 95 0
29JUN26 162.50 P 0.00 0.00 0.00 27.27 -0.95 55 0 15 0
29JUN26 165.00 P 0.00 0.00 0.00 29.49 -1.04 56 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 31.75 -0.94 57 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 34.05 -1.00 58 0 75 0
29JUN26 172.50 P 0.00 0.00 0.00 36.51 -0.88 60 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 38.75 -0.96 60 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 41.13 -0.96 61 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 43.53 -0.96 62 1 32 +1
29JUN26 182.50 P 0.00 0.00 0.00 45.95 -1.27 63 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 48.62 -1.03 68 0 76 0
29JUN26 187.50 P 0.00 0.00 0.00 50.82 -1.27 66 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 53.50 -1.09 71 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 55.95 -1.03 72 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 58.19 -1.27 70 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 61.18 -0.76 79 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 63.60 -0.89 80 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 68.59 -0.86 84 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 73.70 -0.77 89 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 78.70 -0.83 93 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 83.46 -1.00 93 0 4 0
29JUN26 225.00 P 0.00 0.00 0.00 88.58 -0.85 98 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 93.57 -0.76 101 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 98.57 -0.85 104 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 103.68 -0.76 109 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 108.63 -0.78 112 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 113.58 -0.85 114 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 118.56 -0.84 116 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 123.66 -0.76 121 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 128.61 -0.78 122 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 133.55 -0.86 124 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 138.54 -0.84 126 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 143.54 -0.80 129 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 148.12 -1.25 123 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 153.65 -0.68 136 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 158.59 -0.79 137 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 163.64 -0.68 140 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.08 - 50 0 0 -
30JUL26 117.50 P 0.00 0.00 0.00 3.73 -0.55 50 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 4.43 -0.61 50 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 5.25 -0.67 50 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 6.12 -0.71 50 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 7.10 -0.76 50 0 38 0
30JUL26 130.00 P 8.40 8.50 8.40 8.17 -0.77 50 12 22 +12
30JUL26 132.50 P 0.00 0.00 0.00 9.28 -0.83 50 0 2 0
30JUL26 135.00 P 0.00 0.00 0.00 10.47 -0.88 50 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 11.75 -0.79 50 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 13.12 -0.96 50 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 14.63 -0.96 50 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 16.19 -0.97 50 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 17.77 -0.86 50 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 19.18 -1.76 49 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 20.98 -1.82 49 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 22.79 -1.88 49 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 25.29 -1.35 52 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 27.27 -1.39 53 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 29.28 -1.30 53 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 31.34 -0.95 53 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 33.45 -0.73 53 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 35.59 -0.74 54 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 37.78 -0.72 54 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 40.00 -0.99 55 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 42.24 -1.06 55 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 44.52 -1.02 55 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 46.81 -0.81 56 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 49.12 -1.06 56 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 51.45 -1.11 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 53.83 -0.97 57 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 56.20 -0.97 58 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 58.58 -0.97 58 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 61.18 -0.77 61 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 63.60 -0.89 61 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 68.59 -0.86 64 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 73.70 -0.77 68 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 78.70 -0.83 71 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 83.47 -0.99 71 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 88.58 -0.85 75 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.91 - 51 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 5.65 -0.45 51 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 6.54 -0.45 52 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.43 -0.46 52 0 7 0
28AUG26 125.00 P 0.00 0.00 0.00 8.43 -0.55 52 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 9.50 -0.57 52 0 96 0
28AUG26 130.00 P 0.00 0.00 0.00 10.60 -0.63 52 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 11.81 -0.71 52 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 12.81 -0.99 51 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 14.15 -1.00 51 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 15.82 -0.60 52 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 17.01 -0.91 51 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 18.56 -0.96 51 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 20.18 -1.32 51 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.01 -1.19 52 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 23.75 -1.20 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 25.55 -1.27 52 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 27.40 -1.30 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.30 -1.29 53 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 31.23 -1.39 53 0 16 0
28AUG26 165.00 P 0.00 0.00 0.00 33.22 -1.43 53 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 35.23 -1.47 53 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 37.29 -1.51 54 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 39.37 -1.60 54 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 41.50 -1.61 54 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 43.65 -1.56 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 45.83 -1.05 54 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 48.03 -1.06 55 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 50.26 -1.34 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 52.51 -1.07 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 54.78 -1.07 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 57.07 -1.21 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 59.53 -0.93 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 6.60 - 52 0 0 -
29SEP26 117.50 P 0.00 0.00 0.00 7.50 -0.43 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 8.41 -0.43 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 9.40 -0.52 52 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 10.50 -0.52 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.60 -0.53 52 0 69 0
29SEP26 130.00 P 0.00 0.00 0.00 12.76 -0.64 52 0 45 0
29SEP26 132.50 P 0.00 0.00 0.00 13.96 -0.75 52 0 19 0
29SEP26 135.00 P 0.00 0.00 0.00 15.21 -0.76 52 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 16.71 -0.64 53 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 18.22 -0.67 53 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 19.39 -0.90 52 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 20.83 -1.02 52 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 22.60 -1.09 52 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 24.37 -1.02 53 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 26.08 -1.03 53 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 27.85 -1.02 53 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 29.66 -1.10 53 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 31.51 -1.14 53 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 33.40 -1.14 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 35.34 -1.15 54 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 37.31 -1.23 54 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 39.30 -1.29 54 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 41.33 -1.31 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 43.40 -1.31 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 45.48 -1.42 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 47.59 -1.50 55 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 49.72 -1.02 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 51.88 -1.31 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 54.07 -1.02 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 56.27 -1.03 56 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 58.50 -1.29 56 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 60.88 -1.19 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.14 -1.20 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 65.56 -1.05 58 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 69.85 -1.18 57 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 74.49 -1.18 57 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 79.35 -1.02 59 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.19 -0.93 60 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 88.63 -1.23 58 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 93.57 -1.14 59 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 98.57 -1.04 61 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 103.68 -0.87 64 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 108.63 -0.87 65 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 113.58 -0.87 67 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 118.56 -0.88 68 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 123.66 -0.76 71 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 128.61 -0.80 72 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 133.55 -0.86 73 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 138.54 -0.85 74 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.56 -0.82 76 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 148.51 -0.87 77 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.65 -0.72 80 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.59 -0.79 81 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 163.64 -0.72 83 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.15 - 51 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 11.10 -0.15 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.24 -0.46 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 13.37 -0.43 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.50 -0.45 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.62 -0.30 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.02 -0.39 51 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 18.27 -0.44 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.57 -0.50 51 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 20.93 -0.61 51 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 22.33 -0.62 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.79 -0.67 51 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 25.28 -0.74 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 26.82 -0.83 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.67 -0.96 52 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 30.34 -1.02 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.06 -0.75 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 33.82 -1.03 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 35.62 -1.00 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 37.45 -1.08 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 39.31 -1.13 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 41.43 -0.92 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 43.36 -0.92 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 45.08 -1.13 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 47.05 -1.20 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 49.01 -1.31 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 51.07 -1.13 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 53.07 -1.40 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.14 -1.42 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 57.22 -1.44 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 59.33 -1.43 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 61.45 -1.44 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 63.58 -1.51 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 65.74 -1.11 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 67.91 -1.52 54 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 72.30 -1.54 54 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 76.74 -1.57 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 81.24 -1.25 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 85.78 -1.44 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 90.36 -1.28 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 94.96 -1.27 55 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 99.81 -0.95 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 104.50 -0.88 56 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 109.41 -0.75 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.16 -0.82 57 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 119.02 -0.82 58 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 123.88 -0.84 59 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 128.61 -1.02 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.72 -0.85 60 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 138.66 -0.84 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.69 -0.77 63 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 148.66 -0.77 64 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 153.75 -0.66 65 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 158.62 -0.77 66 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.72 -0.66 67 0 0 0
30MAR27 115.00 P 12.80 12.80 12.80 12.66 - 50 5 5 -
30MAR27 117.50 P 0.00 0.00 0.00 13.81 -0.51 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.96 -0.40 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.12 -0.36 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.03 -0.62 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.60 -0.27 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.88 -0.26 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.27 -0.26 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.12 -0.80 49 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 24.05 -0.32 50 0 0 0
30MAR27 140.00 P 24.00 24.00 24.00 25.61 -0.16 50 1 2 +1
30MAR27 142.50 P 0.00 0.00 0.00 26.74 -0.62 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.37 -0.49 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 29.87 -0.60 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.38 -1.26 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 33.57 -0.67 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 34.87 -1.11 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.62 -0.66 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.39 -1.16 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.19 -1.16 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.02 -1.19 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 43.88 -0.82 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 45.77 -1.23 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 47.66 -1.26 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.61 -1.26 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.55 -1.29 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 53.54 -1.04 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 55.53 -1.05 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.54 -1.06 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 59.57 -1.34 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 61.62 -1.07 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 63.70 -1.36 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.93 -1.23 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.05 -0.92 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 70.00 -1.38 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 74.28 -1.46 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 78.61 -1.13 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 83.00 -1.46 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 87.63 -1.32 53 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 92.31 -1.10 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.65 -1.33 54 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 101.41 -0.81 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 105.55 -1.27 53 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 110.17 -1.29 53 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 114.82 -1.24 53 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 119.49 -1.23 53 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 124.18 -1.14 53 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 128.94 -1.18 53 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 133.77 -1.59 54 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 138.81 -1.06 55 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 143.69 -1.08 55 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 148.66 -1.01 56 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 153.75 -0.85 58 0 0 0
TOTAL PUT 236 16,400 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 33.88
28MAY26 23.00 C 0.00 0.00 0.00 10.91 - 134 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 9.97 +1.49 150 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 8.97 +1.49 134 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 7.97 +1.48 120 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.97 +1.48 105 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.89 +1.39 0 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 4.89 +1.38 0 0 14 0
28MAY26 30.00 C 3.99 3.99 3.99 3.90 +1.35 42 1 3 -1
28MAY26 31.00 C 2.39 2.39 2.39 2.91 +1.25 36 1 165 0
28MAY26 32.00 C 1.45 2.10 1.45 2.04 +1.07 43 2 394 0
28MAY26 33.00 C 0.63 1.20 0.63 1.22 +0.74 39 42 807 +13
28MAY26 34.00 C 0.30 0.76 0.30 0.62 +0.41 38 200 1,648 -9
28MAY26 35.00 C 0.13 0.35 0.13 0.26 +0.18 38 205 1,990 +129
28MAY26 36.00 C 0.08 0.15 0.08 0.09 +0.06 38 190 989 +20
28MAY26 37.00 C 0.03 0.09 0.03 0.03 +0.02 39 78 1,621 +37
28MAY26 38.00 C 0.04 0.05 0.04 0.01 0.00 41 43 1,206 +34
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 830 0
28MAY26 40.00 C 0.02 0.02 0.02 0.01 0.00 56 7 1,331 -7
28MAY26 41.00 C 0.02 0.02 0.02 0.01 0.00 63 1 566 0
28MAY26 42.00 C 0.01 0.01 0.01 0.01 0.00 70 15 441 -15
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 891 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 348 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 130 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 0.00 154 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 175 0 36 0
29JUN26 13.00 C 21.10 21.10 21.03 20.90 +1.39 125 4 17 +1
29JUN26 13.50 C 0.00 0.00 0.00 20.40 +1.39 119 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.90 +1.40 113 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.40 +1.40 106 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 18.98 +1.48 148 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.41 +1.41 113 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 17.91 +1.41 108 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.41 +1.39 103 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 16.91 +1.39 99 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.41 +1.43 94 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.91 +1.43 90 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.41 +1.39 86 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 14.91 +1.39 82 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.41 +1.43 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.91 +1.39 73 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 12.91 +1.39 65 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 11.91 +1.40 58 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 10.99 +1.51 77 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.97 +1.48 67 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 8.97 +1.48 60 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.00 +1.49 57 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 6.98 +1.41 48 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 6.02 +1.37 46 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 5.03 +1.18 40 0 20 0
29JUN26 30.00 C 3.76 4.07 3.76 4.28 +1.16 45 5 534 0
29JUN26 31.00 C 0.00 0.00 0.00 3.45 +1.02 43 0 509 0
29JUN26 32.00 C 2.42 2.42 2.42 2.73 +0.96 42 1 323 -1
29JUN26 33.00 C 1.78 2.20 1.70 2.11 +0.75 41 65 322 +25
29JUN26 34.00 C 1.18 1.68 1.18 1.59 +0.60 41 69 510 +35
29JUN26 35.00 C 0.80 1.27 0.80 1.18 +0.46 40 29 1,046 -2
29JUN26 36.00 C 0.57 0.95 0.57 0.85 +0.35 40 172 482 +82
29JUN26 37.00 C 0.42 0.70 0.42 0.61 +0.27 40 102 624 +58
29JUN26 38.00 C 0.32 0.52 0.32 0.42 +0.19 40 81 748 -2
29JUN26 39.00 C 0.26 0.37 0.26 0.29 +0.14 40 14 1,227 -2
29JUN26 40.00 C 0.18 0.29 0.18 0.19 +0.09 40 15 1,455 -4
29JUN26 41.00 C 0.12 0.16 0.12 0.13 +0.06 40 26 449 +24
29JUN26 42.00 C 0.00 0.00 0.00 0.09 +0.05 41 0 1,694 0
29JUN26 43.00 C 0.08 0.13 0.08 0.06 +0.03 41 63 453 +11
29JUN26 44.00 C 0.08 0.08 0.08 0.04 +0.02 41 2 637 +2
29JUN26 45.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 1,023 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 269 0
29JUN26 50.00 C 0.04 0.04 0.04 0.01 0.00 48 1 368 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 172 0
30JUL26 23.00 C 0.00 0.00 0.00 10.99 - 61 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 9.97 +1.47 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.97 +1.43 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.00 +1.38 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.09 +1.35 45 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 6.13 +1.22 41 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 5.30 +1.13 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.53 +1.01 41 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 3.85 +0.90 41 0 16 0
30JUL26 32.00 C 0.00 0.00 0.00 3.34 +0.95 43 0 135 0
30JUL26 33.00 C 0.00 0.00 0.00 2.78 +0.82 42 1 47 +1
30JUL26 34.00 C 0.00 0.00 0.00 2.30 +0.68 42 0 125 0
30JUL26 35.00 C 1.75 1.95 1.59 1.88 +0.59 42 89 203 +56
30JUL26 36.00 C 1.43 1.60 1.30 1.52 +0.50 42 27 187 -14
30JUL26 37.00 C 1.18 1.28 1.18 1.22 +0.43 42 4 808 +4
30JUL26 38.00 C 0.00 0.00 0.00 0.98 +0.36 42 0 1,992 0
30JUL26 39.00 C 0.76 0.78 0.75 0.77 +0.29 42 17 154 +16
30JUL26 40.00 C 0.60 0.72 0.58 0.60 +0.24 41 58 91 +5
30JUL26 41.00 C 0.49 0.59 0.49 0.47 +0.20 41 18 364 +17
30JUL26 42.00 C 0.00 0.00 0.00 0.36 +0.15 41 0 114 0
30JUL26 43.00 C 0.30 0.38 0.30 0.27 +0.12 41 3 175 +3
30JUL26 44.00 C 0.00 0.00 0.00 0.21 +0.10 41 0 179 0
30JUL26 45.00 C 0.00 0.00 0.00 0.16 +0.07 41 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 186 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 10.99 - 52 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 9.97 +1.41 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.05 +1.38 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.07 +1.26 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.22 +1.21 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.42 +1.17 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.65 +1.07 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.97 +1.05 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.41 +1.02 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.85 +0.93 43 0 45 0
28AUG26 33.00 C 3.10 3.10 3.10 3.32 +0.82 43 8 190 0
28AUG26 34.00 C 0.00 0.00 0.00 2.87 +0.76 43 0 213 0
28AUG26 35.00 C 0.00 0.00 0.00 2.43 +0.64 43 0 337 0
28AUG26 36.00 C 0.00 0.00 0.00 2.07 +0.57 43 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 1.75 +0.51 43 0 103 0
28AUG26 38.00 C 0.00 0.00 0.00 1.46 +0.44 43 0 80 0
28AUG26 39.00 C 0.00 0.00 0.00 1.23 +0.39 43 0 47 0
28AUG26 40.00 C 1.10 1.10 1.10 1.01 +0.33 42 6 78 0
28AUG26 41.00 C 0.91 1.00 0.91 0.84 +0.28 42 2 27 0
28AUG26 42.00 C 0.00 0.00 0.00 0.69 +0.24 42 0 13 0
28AUG26 43.00 C 0.00 0.00 0.00 0.57 +0.21 42 0 50 0
28AUG26 44.00 C 0.50 0.55 0.50 0.46 +0.17 42 25 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.38 +0.15 42 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.31 +0.12 42 0 17 0
28AUG26 47.00 C 0.00 0.00 0.00 0.25 +0.10 42 0 31 0
28AUG26 48.00 C 0.00 0.00 0.00 0.20 +0.08 42 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 15.91 +1.43 58 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 15.41 +1.39 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.91 +1.39 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.41 +1.43 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.91 +1.39 48 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 12.91 +1.39 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.91 +1.39 39 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.99 +1.41 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.06 +1.39 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.18 +1.33 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.34 +1.29 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.46 +1.17 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.70 +1.06 41 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 6.04 +1.05 42 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 5.37 +0.87 42 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 4.83 +0.96 43 0 2 0
29SEP26 32.00 C 3.63 4.30 3.63 4.27 +0.96 43 19 149 +16
29SEP26 33.00 C 3.38 3.38 3.35 3.76 +0.81 42 37 328 +14
29SEP26 34.00 C 2.78 2.78 2.78 3.31 +0.72 42 15 531 +15
29SEP26 35.00 C 2.68 2.68 2.65 2.90 +0.65 43 34 1,034 +17
29SEP26 36.00 C 2.56 2.56 2.50 2.54 +0.58 43 34 361 +17
29SEP26 37.00 C 0.00 0.00 0.00 2.20 +0.52 43 0 453 0
29SEP26 38.00 C 0.00 0.00 0.00 1.92 +0.48 43 0 512 0
29SEP26 39.00 C 0.00 0.00 0.00 1.64 +0.42 43 0 372 0
29SEP26 40.00 C 1.46 1.46 1.46 1.37 +0.33 42 75 450 +50
29SEP26 41.00 C 0.00 0.00 0.00 1.20 +0.32 42 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 1.04 +0.29 42 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 0.88 +0.25 42 0 219 0
29SEP26 44.00 C 0.00 0.00 0.00 0.75 +0.22 42 0 446 0
29SEP26 45.00 C 0.70 0.70 0.70 0.63 +0.19 42 5 282 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.54 +0.17 42 0 172 0
29SEP26 47.00 C 0.00 0.00 0.00 0.46 +0.15 42 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.38 +0.13 42 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.32 +0.10 42 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.27 +0.09 42 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 +0.06 42 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 12.07 +1.32 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.22 +1.29 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.41 +1.26 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.62 +1.22 40 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.87 +1.18 40 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.16 +1.14 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.55 +1.15 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.91 +1.08 41 0 8 0
30DEC26 30.00 C 0.00 0.00 0.00 6.32 +1.03 41 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 5.78 +0.98 41 0 20 0
30DEC26 32.00 C 5.01 5.01 5.01 5.27 +0.88 41 1 95 0
30DEC26 33.00 C 4.32 4.32 4.32 4.79 +0.82 42 15 84 +15
30DEC26 34.00 C 3.99 4.51 3.99 4.42 +0.82 42 35 232 +18
30DEC26 35.00 C 3.55 3.55 3.55 4.00 +0.74 42 15 306 0
30DEC26 36.00 C 3.55 3.55 3.55 3.66 +0.70 43 105 374 +105
30DEC26 37.00 C 3.05 3.05 3.05 3.32 +0.64 42 1 416 +1
30DEC26 38.00 C 0.00 0.00 0.00 3.04 +0.61 43 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 2.75 +0.59 43 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 2.49 +0.54 43 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 2.23 +0.54 43 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 2.02 +0.52 43 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.76 +0.42 42 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 1.57 +0.38 42 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.42 +0.33 42 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.27 +0.32 42 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 1.13 +0.29 42 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.02 +0.28 42 0 44 0
30DEC26 49.00 C 0.00 0.00 0.00 0.91 +0.24 42 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 +0.20 42 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.62 +0.17 42 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 +0.15 43 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 +0.12 43 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 +0.09 42 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.07 42 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 11.81 - 42 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 11.10 +1.28 43 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 10.37 +1.25 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.61 +1.11 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.96 +1.16 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.32 +1.11 42 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 7.75 +1.09 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.15 +0.99 41 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 6.63 +0.93 42 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 6.14 +0.86 41 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.70 +0.82 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.37 +0.86 43 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.98 +0.83 43 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 4.54 +0.68 42 0 903 0
30MAR27 37.00 C 0.00 0.00 0.00 4.21 +0.65 42 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.90 +0.61 42 0 15 0
30MAR27 39.00 C 3.35 3.35 3.35 3.62 +0.59 43 1 29 0
30MAR27 40.00 C 0.00 0.00 0.00 3.36 +0.59 43 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 3.12 +0.59 43 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.90 +0.64 43 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.67 +0.60 43 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 2.40 +0.52 43 0 24 0
30MAR27 45.00 C 0.00 0.00 0.00 2.20 +0.47 43 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 2.01 +0.43 43 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.86 +0.42 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.72 +0.40 43 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.57 +0.32 43 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.48 +0.34 43 0 27 0
30MAR27 52.50 C 0.00 0.00 0.00 1.17 +0.29 43 0 17 0
30MAR27 55.00 C 1.23 1.23 1.23 0.95 +0.25 43 1 3 +1
30MAR27 57.50 C 0.00 0.00 0.00 0.76 +0.18 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.62 +0.17 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 +0.14 43 0 55 0
TOTAL CALL 2,085 52,965 +789
28MAY26 23.00 P 0.00 0.00 0.00 0.01 - 123 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,524 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 616 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.05 44 0 1,537 0
28MAY26 31.00 P 0.05 0.05 0.03 0.02 -0.17 37 4 1,285 -2
28MAY26 32.00 P 0.23 0.23 0.07 0.10 -0.37 38 162 959 -32
28MAY26 33.00 P 0.80 0.80 0.24 0.30 -0.70 38 172 1,951 0
28MAY26 34.00 P 1.10 1.10 0.60 0.69 -1.04 36 103 1,115 -31
28MAY26 35.00 P 2.16 2.16 1.24 1.33 -1.32 35 22 1,208 -18
28MAY26 36.00 P 3.15 3.15 2.08 2.24 -1.29 42 376 1,387 -49
28MAY26 37.00 P 4.00 4.00 3.55 3.13 -1.39 35 3 1,737 0
28MAY26 38.00 P 4.70 4.70 4.00 4.12 -1.53 0 28 952 -8
28MAY26 39.00 P 5.65 5.65 5.65 5.12 -1.40 0 1 252 0
28MAY26 40.00 P 0.00 0.00 0.00 6.12 -1.44 0 0 292 0
28MAY26 41.00 P 0.00 0.00 0.00 7.12 -1.40 0 0 211 0
28MAY26 42.00 P 0.00 0.00 0.00 8.12 -1.40 0 0 182 0
28MAY26 43.00 P 0.00 0.00 0.00 9.12 -1.40 0 0 45 0
28MAY26 44.00 P 10.00 10.00 10.00 10.12 -1.40 0 5 378 0
28MAY26 45.00 P 0.00 0.00 0.00 11.12 -1.40 0 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 12.12 -1.40 0 0 2 0
28MAY26 47.00 P 13.00 13.00 13.00 13.12 -1.41 0 5 69 0
28MAY26 48.00 P 0.00 0.00 0.00 14.12 -1.40 0 0 0 0
28MAY26 49.00 P 15.00 15.00 15.00 15.12 -1.40 0 5 60 0
28MAY26 50.00 P 16.00 16.00 16.00 16.12 -1.40 0 5 60 0
28MAY26 52.50 P 0.00 0.00 0.00 18.62 -1.43 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.12 -1.46 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.62 -1.43 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 26.12 -1.43 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 28.62 -1.41 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.03 41 2 2,203 +2
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 927 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.10 40 0 480 0
29JUN26 28.00 P 0.22 0.22 0.19 0.15 -0.16 40 3 499 +2
29JUN26 29.00 P 0.34 0.35 0.29 0.28 -0.21 40 38 738 0
29JUN26 30.00 P 0.60 0.60 0.45 0.45 -0.32 40 58 2,421 +14
29JUN26 31.00 P 1.00 1.00 0.65 0.71 -0.43 40 107 1,125 +21
29JUN26 32.00 P 1.40 1.40 0.95 1.01 -0.62 39 193 1,047 -3
29JUN26 33.00 P 2.00 2.00 1.47 1.43 -0.73 39 136 886 -7
29JUN26 34.00 P 2.50 2.60 1.86 1.93 -0.84 38 65 2,139 -10
29JUN26 35.00 P 2.51 2.51 2.51 2.53 -1.15 38 1 2,436 -1
29JUN26 36.00 P 3.99 3.99 3.16 3.20 -1.07 37 37 2,312 +7
29JUN26 37.00 P 4.60 4.60 4.30 3.96 -1.24 36 3 4,809 +3
29JUN26 38.00 P 0.00 0.00 0.00 4.79 -1.40 36 3 2,874 +3
29JUN26 39.00 P 6.20 6.20 6.08 5.68 -1.34 36 5 875 0
29JUN26 40.00 P 0.00 0.00 0.00 6.65 -1.37 38 0 468 0
29JUN26 41.00 P 0.00 0.00 0.00 7.58 -1.40 37 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 8.53 -1.42 34 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.50 -1.43 0 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 10.47 -1.44 0 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 11.47 -1.40 0 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 12.46 -1.41 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.41 -1.52 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.52 -1.34 50 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.41 -1.48 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.51 -1.35 52 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.97 -1.42 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.47 -1.42 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 23.97 -1.44 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.50 -1.38 74 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.00 -1.38 80 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 -0.08 41 0 85 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 -0.11 41 0 179 0
30JUL26 27.00 P 0.37 0.37 0.34 0.30 -0.17 41 121 413 +121
30JUL26 28.00 P 0.44 0.44 0.44 0.46 -0.23 41 27 120 +10
30JUL26 29.00 P 0.64 0.64 0.64 0.64 -0.32 41 15 225 0
30JUL26 30.00 P 1.00 1.00 0.99 0.89 -0.39 40 2 440 +1
30JUL26 31.00 P 0.00 0.00 0.00 1.21 -0.52 40 10 337 +10
30JUL26 32.00 P 1.73 1.73 1.73 1.59 -0.63 40 3 419 0
30JUL26 33.00 P 0.00 0.00 0.00 2.04 -0.70 40 0 419 0
30JUL26 34.00 P 2.50 2.54 2.50 2.56 -0.75 40 72 1,112 +72
30JUL26 35.00 P 0.00 0.00 0.00 3.17 -0.85 40 0 1,302 0
30JUL26 36.00 P 3.82 3.82 3.82 3.79 -1.01 39 1 398 +1
30JUL26 37.00 P 0.00 0.00 0.00 4.49 -1.09 39 0 703 0
30JUL26 38.00 P 0.00 0.00 0.00 5.36 -1.05 41 0 177 0
30JUL26 39.00 P 0.00 0.00 0.00 6.14 -1.13 41 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 6.99 -1.17 41 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 7.85 -1.28 40 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 8.74 -1.33 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.73 -1.29 42 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 10.60 -1.39 39 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 11.55 -1.40 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.58 -1.36 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.55 -1.38 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.52 -1.39 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.11 - 43 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.17 -0.08 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.26 -0.12 42 0 0 0
28AUG26 26.00 P 0.45 0.45 0.45 0.39 -0.14 42 15 63 +11
28AUG26 27.00 P 0.00 0.00 0.00 0.55 -0.19 42 0 161 0
28AUG26 28.00 P 0.00 0.00 0.00 0.73 -0.27 41 10 198 +10
28AUG26 29.00 P 1.08 1.08 1.08 0.98 -0.33 41 1 64 +1
28AUG26 30.00 P 1.38 1.38 1.38 1.28 -0.40 41 1 297 -1
28AUG26 31.00 P 0.00 0.00 0.00 1.64 -0.48 41 10 275 0
28AUG26 32.00 P 0.00 0.00 0.00 2.04 -0.54 41 0 143 0
28AUG26 33.00 P 0.00 0.00 0.00 2.51 -0.68 41 0 254 0
28AUG26 34.00 P 0.00 0.00 0.00 3.03 -0.78 40 0 152 0
28AUG26 35.00 P 3.62 3.62 3.60 3.62 -0.96 41 15 132 -15
28AUG26 36.00 P 4.23 4.28 4.23 4.27 -0.99 41 26 268 -25
28AUG26 37.00 P 4.94 4.97 4.94 4.95 -1.04 41 20 243 -20
28AUG26 38.00 P 0.00 0.00 0.00 5.69 -0.96 41 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 6.57 -1.00 43 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 7.33 -1.17 42 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 8.16 -1.22 42 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.08 -1.19 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.90 -1.28 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.81 -1.30 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.73 -1.32 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.64 -1.37 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.59 -1.39 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.54 -1.41 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.09 42 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 -0.12 42 0 268 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 -0.16 42 0 456 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 -0.21 42 0 186 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 -0.23 42 0 165 0
29SEP26 28.00 P 0.00 0.00 0.00 1.07 -0.27 42 0 526 0
29SEP26 29.00 P 1.28 1.28 1.28 1.29 -0.39 41 1 844 +1
29SEP26 30.00 P 1.82 1.82 1.64 1.64 -0.44 41 2 1,852 +1
29SEP26 31.00 P 2.04 2.04 2.04 2.04 -0.49 42 1 2,620 +1
29SEP26 32.00 P 0.00 0.00 0.00 2.44 -0.61 41 0 3,167 0
29SEP26 33.00 P 2.94 2.94 2.94 2.94 -0.70 41 1 1,674 +1
29SEP26 34.00 P 0.00 0.00 0.00 3.49 -0.75 41 0 2,654 0
29SEP26 35.00 P 0.00 0.00 0.00 4.09 -0.83 42 0 1,381 0
29SEP26 36.00 P 5.10 5.10 4.76 4.71 -0.90 41 90 1,983 0
29SEP26 37.00 P 5.36 5.36 5.36 5.39 -0.96 42 15 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 6.11 -1.15 42 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 6.87 -1.15 42 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 7.81 -0.93 44 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 8.59 -1.12 44 0 345 0
29SEP26 42.00 P 0.00 0.00 0.00 9.43 -1.03 44 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 10.35 -0.97 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.17 -1.12 45 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.10 -1.10 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.01 -1.26 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.88 -1.32 45 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 14.78 -1.37 45 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 15.72 -1.38 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.66 -1.38 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.05 -1.40 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.55 -1.35 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.01 -1.40 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.50 -1.38 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.00 -1.38 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.09 43 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.14 42 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.17 42 0 95 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 -0.22 42 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 1.15 -0.25 42 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 1.45 -0.27 42 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 -0.31 42 0 288 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 -0.36 42 0 232 0
30DEC26 30.00 P 0.00 0.00 0.00 2.49 -0.45 42 0 1,307 0
30DEC26 31.00 P 2.95 2.95 2.95 2.95 -0.49 42 5 745 -2
30DEC26 32.00 P 0.00 0.00 0.00 3.42 -0.56 42 0 1,368 0
30DEC26 33.00 P 0.00 0.00 0.00 3.94 -0.62 42 0 636 0
30DEC26 34.00 P 0.00 0.00 0.00 4.51 -0.68 42 0 262 0
30DEC26 35.00 P 0.00 0.00 0.00 5.09 -0.76 42 0 918 0
30DEC26 36.00 P 0.00 0.00 0.00 5.73 -0.80 43 0 508 0
30DEC26 37.00 P 6.70 6.70 6.70 6.40 -0.85 43 15 1,061 +15
30DEC26 38.00 P 0.00 0.00 0.00 7.08 -0.92 43 0 2,231 0
30DEC26 39.00 P 0.00 0.00 0.00 7.88 -0.90 44 0 175 0
30DEC26 40.00 P 8.64 8.64 8.64 8.69 -0.88 44 1 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.37 -1.01 44 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.20 -1.02 44 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.02 -1.11 45 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.86 -1.05 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.70 -1.06 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.57 -1.18 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.49 -1.16 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.38 -1.17 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.27 -1.19 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.18 -1.21 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.48 -1.12 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.83 -1.27 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.21 -1.30 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.54 -1.40 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.00 -1.40 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.89 - 42 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.10 -0.17 42 0 395 0
30MAR27 25.00 P 1.36 1.36 1.36 1.36 -0.23 42 5 31 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.64 -0.23 42 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.98 -0.29 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.34 -0.30 42 0 195 0
30MAR27 29.00 P 0.00 0.00 0.00 2.73 -0.37 42 0 106 0
30MAR27 30.00 P 0.00 0.00 0.00 3.16 -0.42 42 0 247 0
30MAR27 31.00 P 0.00 0.00 0.00 3.62 -0.47 42 0 34 0
30MAR27 32.00 P 0.00 0.00 0.00 4.13 -0.51 42 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 4.66 -0.57 42 0 131 0
30MAR27 34.00 P 0.00 0.00 0.00 5.24 -0.66 42 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 5.84 -0.65 43 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 6.48 -0.71 43 0 963 0
30MAR27 37.00 P 0.00 0.00 0.00 7.15 -0.72 43 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.76 -0.85 43 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.56 -0.80 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.26 -0.87 43 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.06 -0.85 44 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 10.83 -0.89 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.59 -0.95 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.43 -0.95 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.22 -1.00 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.06 -1.01 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.90 -0.95 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.77 -1.15 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.63 -1.17 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.51 -1.21 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.72 -1.21 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.01 -1.25 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.40 -1.25 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.72 -1.35 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.11 -1.34 44 0 0 0
TOTAL PUT 2,027 104,839 +89
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$ 6.44
28MAY26 4.70 C 0.00 0.00 0.00 1.74 -0.22 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.64 -0.22 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.54 -0.22 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.44 -0.22 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.19 -0.22 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.94 -0.22 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.70 -0.21 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.46 -0.20 44 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.28 -0.17 51 0 15 0
28MAY26 6.50 C 0.15 0.15 0.15 0.13 -0.13 47 30 53 +21
28MAY26 6.75 C 0.07 0.07 0.07 0.05 -0.08 46 150 406 +150
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 211 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 207 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 732 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 145 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 153 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 161 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 176 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 189 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 202 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 215 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 226 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 237 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 258 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 277 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 285 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.76 -0.20 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.67 -0.20 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.57 -0.21 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.48 -0.19 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.25 -0.20 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.01 -0.20 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.82 -0.18 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.63 -0.17 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 -0.14 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 -0.14 44 0 1 0
29JUN26 6.75 C 0.28 0.28 0.28 0.25 -0.09 44 10 11 +7
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.08 44 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.05 45 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.03 44 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 179 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30JUL26 4.70 C 0.00 0.00 0.00 1.81 -0.19 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.72 -0.19 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.63 -0.18 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.54 -0.18 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.32 -0.18 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.10 -0.19 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.91 -0.19 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.77 -0.15 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.62 -0.13 45 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.49 -0.12 45 0 15 0
30JUL26 6.75 C 0.00 0.00 0.00 0.38 -0.11 44 0 15 0
30JUL26 7.00 C 0.00 0.00 0.00 0.29 -0.10 43 0 15 0
30JUL26 7.25 C 0.23 0.23 0.23 0.23 -0.08 44 15 63 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.17 -0.07 44 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.13 -0.06 44 0 35 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.02 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.85 -0.19 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.77 -0.18 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.68 -0.18 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.60 -0.20 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.40 -0.19 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.20 -0.19 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.00 -0.20 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.87 -0.16 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.74 -0.12 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 -0.12 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.50 -0.10 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
28AUG26 7.50 C 0.29 0.29 0.29 0.27 -0.07 45 2 2 +2
28AUG26 7.75 C 0.00 0.00 0.00 0.22 -0.06 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 7 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 -0.20 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.81 -0.21 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 -0.20 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 -0.20 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 -0.19 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.27 -0.19 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 -0.18 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.95 -0.16 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.81 -0.15 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.12 45 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.11 45 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.10 45 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.08 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.07 45 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.07 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.07 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.05 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.04 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.02 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.03 -0.20 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.97 -0.18 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 -0.19 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.81 -0.19 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 -0.19 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 -0.18 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.31 -0.17 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 -0.15 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.15 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.12 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.13 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.11 45 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 -0.09 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 -0.09 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 -0.09 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.09 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.08 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 -0.07 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.06 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 -0.05 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.04 46 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.04 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.17 -0.20 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.10 -0.19 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.03 -0.19 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.97 -0.18 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.80 -0.18 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.65 -0.17 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 -0.16 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 -0.16 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.25 -0.15 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 -0.13 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.04 -0.13 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 -0.11 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.86 -0.12 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 -0.07 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 -0.10 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 -0.09 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 -0.09 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.53 -0.10 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.48 -0.09 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.44 -0.08 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 -0.08 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.36 -0.07 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.32 -0.07 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.24 -0.06 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 3 0
TOTAL CALL 207 11,483 +195
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 60 0
28MAY26 6.25 P 0.07 0.09 0.07 0.08 +0.04 48 19 183 -19
28MAY26 6.50 P 0.13 0.19 0.13 0.19 +0.09 48 143 147 +83
28MAY26 6.75 P 0.28 0.28 0.28 0.36 +0.14 47 15 178 -15
28MAY26 7.00 P 0.49 0.49 0.49 0.57 +0.17 44 2 819 -2
28MAY26 7.25 P 0.00 0.00 0.00 0.82 +0.20 58 0 145 0
28MAY26 7.50 P 0.00 0.00 0.00 1.07 +0.20 70 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.32 +0.21 82 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.57 +0.21 93 0 2 0
28MAY26 8.25 P 0.00 0.00 0.00 1.82 +0.20 104 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.07 +0.20 114 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.32 +0.19 123 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.57 +0.19 133 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.82 +0.19 142 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.07 +0.19 151 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.32 +0.20 159 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.57 +0.20 166 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.07 +0.19 181 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.57 +0.19 196 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.07 +0.19 209 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.57 +0.20 222 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.07 +0.20 235 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.57 +0.19 246 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 7.07 +0.19 257 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.57 +0.19 267 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 8.07 +0.20 277 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.57 +0.19 287 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 9.07 +0.19 296 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.57 +0.19 305 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 10.07 +0.19 314 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.57 +0.19 322 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 185 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 32 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 +0.03 43 0 82 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 +0.05 43 0 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 +0.07 44 0 7 0
29JUN26 6.50 P 0.34 0.34 0.34 0.38 +0.08 42 2 32 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.10 42 0 73 0
29JUN26 7.00 P 0.00 0.00 0.00 0.71 +0.14 43 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.91 +0.14 44 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.12 +0.16 44 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.35 +0.17 45 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.58 +0.18 45 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.82 +0.19 45 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.07 +0.20 50 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 2.33 +0.20 59 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.57 +0.19 58 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 2.82 +0.19 62 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.07 +0.19 65 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.32 +0.20 69 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.57 +0.20 72 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.07 +0.19 79 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.57 +0.19 85 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.08 +0.20 97 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.57 +0.20 96 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.08 +0.21 108 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.58 +0.20 114 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.08 +0.20 119 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.57 +0.19 116 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.08 +0.21 128 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.58 +0.20 133 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.07 +0.19 129 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.58 +0.20 141 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.07 +0.19 136 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.57 +0.19 140 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.07 +0.21 144 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.58 +0.22 156 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.07 +0.21 151 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.57 +0.21 154 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.07 +0.21 157 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.58 +0.22 169 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.57 +0.21 167 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.57 +0.21 172 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.57 +0.21 177 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.57 +0.21 183 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.09 +0.03 46 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.13 +0.03 44 0 49 0
30JUL26 5.75 P 0.00 0.00 0.00 0.20 +0.04 45 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 0.28 +0.05 44 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.38 +0.06 43 0 32 0
30JUL26 6.50 P 0.00 0.00 0.00 0.51 +0.08 44 0 64 0
30JUL26 6.75 P 0.61 0.61 0.61 0.64 +0.08 42 1 61 +1
30JUL26 7.00 P 0.00 0.00 0.00 0.82 +0.11 43 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.01 +0.14 44 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.20 +0.13 44 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.41 +0.15 44 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.63 +0.17 44 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.85 +0.17 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.08 +0.17 42 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.33 +0.19 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.57 +0.19 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.82 +0.19 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.07 +0.19 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.32 +0.20 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.57 +0.20 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.07 +0.19 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.57 +0.19 67 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.08 +0.20 76 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.14 +0.03 45 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.20 +0.03 45 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.29 +0.05 46 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.37 +0.05 45 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 0.48 +0.06 44 0 106 0
28AUG26 6.50 P 0.00 0.00 0.00 0.60 +0.07 44 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.76 +0.09 45 0 0 0
28AUG26 7.00 P 0.85 0.85 0.84 0.91 +0.10 44 5 5 +5
28AUG26 7.25 P 0.00 0.00 0.00 1.10 +0.13 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.29 +0.14 45 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.49 +0.16 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.69 +0.16 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.91 +0.17 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.13 +0.18 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.35 +0.18 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.59 +0.19 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.83 +0.20 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.07 +0.19 45 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 +0.04 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.05 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.05 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.45 +0.06 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 +0.06 44 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 +0.08 44 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.82 +0.08 43 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 +0.10 43 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.17 +0.12 45 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 +0.13 44 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.55 +0.14 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 +0.15 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 +0.16 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 +0.17 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 +0.17 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.62 +0.18 44 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.85 +0.19 44 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.09 +0.20 45 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.33 +0.21 45 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.57 +0.20 45 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.07 +0.19 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.57 +0.19 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.08 +0.20 59 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.57 +0.20 59 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.08 +0.21 65 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.58 +0.20 69 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.08 +0.20 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.57 +0.19 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.08 +0.21 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.58 +0.20 80 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.07 +0.19 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.58 +0.20 85 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.07 +0.19 84 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.57 +0.19 86 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.07 +0.21 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.58 +0.22 94 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.07 +0.21 92 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.57 +0.21 94 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.07 +0.21 96 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.58 +0.22 102 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.57 +0.21 102 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.57 +0.20 105 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.57 +0.21 109 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.57 +0.21 112 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 +0.04 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 +0.03 44 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 +0.06 44 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 +0.06 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 +0.06 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 +0.08 44 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 +0.06 44 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 +0.09 44 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.52 +0.10 44 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.71 +0.12 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 +0.14 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.11 +0.14 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.31 +0.15 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.52 +0.15 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.73 +0.15 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.95 +0.17 45 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 +0.16 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.40 +0.18 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.64 +0.20 46 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.07 +0.17 40 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.58 +0.20 45 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.08 +0.20 48 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.58 +0.21 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.08 +0.21 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.58 +0.20 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.08 +0.20 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.57 +0.19 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.08 +0.21 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.58 +0.20 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.07 +0.19 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.58 +0.20 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.07 +0.19 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.57 +0.19 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.07 +0.21 73 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.03 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.03 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.03 46 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 +0.03 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 +0.03 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 +0.03 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.04 45 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.04 44 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.90 +0.06 45 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 +0.05 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 +0.07 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 +0.07 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.49 +0.09 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.66 +0.10 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.84 +0.10 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.03 +0.12 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 +0.14 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 +0.12 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.61 +0.12 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.83 +0.15 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.03 +0.14 44 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.25 +0.15 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.47 +0.17 45 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.67 +0.16 43 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.15 +0.19 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.62 +0.22 45 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.09 +0.21 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.58 +0.21 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.08 +0.21 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.58 +0.20 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.08 +0.20 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.57 +0.19 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.08 +0.21 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.58 +0.20 58 0 0 0
TOTAL PUT 187 8,596 +55
ALL CONTRACTS TOTAL 963,089 20,520,158 +264,365
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED